KissMeData/136490/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,202800,537609910,5910,5910,5910,5910,393
20250225,202700,537609910,5910,5910,5910,5910,0
20250225,202600,537609910,5910,5910,5910,5910,0
20250225,202500,537609910,5910,5910,5910,5910,0
20250225,202400,537609910,5910,5910,5910,5910,0
20250225,202300,537609910,5910,5910,5910,5910,0
20250225,202200,537609910,5910,5910,5910,5910,0
20250225,202100,537609910,5910,5910,5910,5910,0
20250225,202000,537609910,5910,5910,5910,5910,0
20250225,201900,537609910,5910,5910,5910,5910,0
20250225,201800,537609910,5910,5910,5910,5910,0
20250225,201700,537609910,5910,5910,5910,5910,0
20250225,201600,537609910,5910,5910,5910,5910,0
20250225,201500,537609910,5910,5910,5910,5910,0
20250225,201400,537609910,5910,5910,5910,5910,0
20250225,201300,537609910,5910,5910,5910,5910,0
20250225,201200,537609910,5910,5910,5910,5910,0
20250225,201100,537609910,5910,5910,5910,5910,0
20250225,201000,537609910,5910,5910,5910,5910,0
20250225,200900,537609910,5910,5910,5910,5910,0
20250225,200800,537609910,5910,5910,5910,5910,0
20250225,200700,537609910,5910,5910,5910,5910,0
20250225,200600,537609910,5910,5910,5910,5910,0
20250225,200500,537609910,5910,5910,5910,5910,0
20250225,200400,537609910,5910,5910,5910,5910,0
20250225,200300,537609910,5910,5910,5910,5910,0
20250225,200200,537609910,5910,5910,5910,5910,0
20250225,200100,537609910,5910,5910,5910,5910,0
20250225,200000,537609910,5910,5910,5910,5910,0
20250225,195900,537609910,5910,5910,5910,5910,0
20250225,195800,537609910,5910,5910,5910,5910,393
20250225,195700,537609910,5910,5910,5910,5910,0
20250225,195600,537609910,5910,5910,5910,5910,0
20250225,195500,537609910,5910,5910,5910,5910,0
20250225,195400,537609910,5910,5910,5910,5910,0
20250225,195300,537609910,5910,5910,5910,5910,0
20250225,195200,537609910,5910,5910,5910,5910,0
20250225,195100,537609910,5910,5910,5910,5910,0
20250225,195000,537609910,5910,5910,5910,5910,0
20250225,194900,537609910,5910,5910,5910,5910,0
20250225,194800,537609910,5910,5910,5910,5910,0
20250225,194700,537609910,5910,5910,5910,5910,0
20250225,194600,537609910,5910,5910,5910,5910,0
20250225,194500,537609910,5910,5910,5910,5910,0
20250225,194400,537609910,5910,5910,5910,5910,0
20250225,194300,537609910,5910,5910,5910,5910,0
20250225,194200,537609910,5910,5910,5910,5910,0
20250225,194100,537609910,5910,5910,5910,5910,0
20250225,194000,537609910,5910,5910,5910,5910,0
20250225,193900,537609910,5910,5910,5910,5910,0
20250225,193800,537609910,5910,5910,5910,5910,0
20250225,193700,537609910,5910,5910,5910,5910,0
20250225,193600,537609910,5910,5910,5910,5910,0
20250225,193500,537609910,5910,5910,5910,5910,0
20250225,193400,537609910,5910,5910,5910,5910,0
20250225,193300,537609910,5910,5910,5910,5910,0
20250225,193200,537609910,5910,5910,5910,5910,0
20250225,193100,537609910,5910,5910,5910,5910,0
20250225,193000,537609910,5910,5910,5910,5910,0
20250225,192900,537609910,5910,5910,5910,5910,0
20250225,192800,537609910,5910,5910,5910,5910,393
20250225,192700,537609910,5910,5910,5910,5910,0
20250225,192600,537609910,5910,5910,5910,5910,0
20250225,192500,537609910,5910,5910,5910,5910,0
20250225,192400,537609910,5910,5910,5910,5910,0
20250225,192300,537609910,5910,5910,5910,5910,0
20250225,192200,537609910,5910,5910,5910,5910,0
20250225,192100,537609910,5910,5910,5910,5910,0
20250225,192000,537609910,5910,5910,5910,5910,0
20250225,191900,537609910,5910,5910,5910,5910,0
20250225,191800,537609910,5910,5910,5910,5910,0
20250225,191700,537609910,5910,5910,5910,5910,0
20250225,191600,537609910,5910,5910,5910,5910,0
20250225,191500,537609910,5910,5910,5910,5910,0
20250225,191400,537609910,5910,5910,5910,5910,0
20250225,191300,537609910,5910,5910,5910,5910,0
20250225,191200,537609910,5910,5910,5910,5910,0
20250225,191100,537609910,5910,5910,5910,5910,0
20250225,191000,537609910,5910,5910,5910,5910,0
20250225,190900,537609910,5910,5910,5910,5910,0
20250225,190800,537609910,5910,5910,5910,5910,0
20250225,190700,537609910,5910,5910,5910,5910,0
20250225,190600,537609910,5910,5910,5910,5910,0
20250225,190500,537609910,5910,5910,5910,5910,0
20250225,190400,537609910,5910,5910,5910,5910,0
20250225,190300,537609910,5910,5910,5910,5910,0
20250225,190200,537609910,5910,5910,5910,5910,0
20250225,190100,537609910,5910,5910,5910,5910,0
20250225,190000,537609910,5910,5910,5910,5910,0
20250225,185900,537609910,5910,5910,5910,5910,0
20250225,185800,537609910,5910,5910,5910,5910,393
20250225,185700,537609910,5910,5910,5910,5910,0
20250225,185600,537609910,5910,5910,5910,5910,0
20250225,185500,537609910,5910,5910,5910,5910,0
20250225,185400,537609910,5910,5910,5910,5910,0
20250225,185300,537609910,5910,5910,5910,5910,0
20250225,185200,537609910,5910,5910,5910,5910,0
20250225,185100,537609910,5910,5910,5910,5910,0
20250225,185000,537609910,5910,5910,5910,5910,0
20250225,184900,537609910,5910,5910,5910,5910,0
20250225,184800,537609910,5910,5910,5910,5910,0
20250225,184700,537609910,5910,5910,5910,5910,0
20250225,184600,537609910,5910,5910,5910,5910,0
20250225,184500,537609910,5910,5910,5910,5910,0
20250225,184400,537609910,5910,5910,5910,5910,0
20250225,184300,537609910,5910,5910,5910,5910,0
20250225,184200,537609910,5910,5910,5910,5910,0
20250225,184100,537609910,5910,5910,5910,5910,0
20250225,184000,537609910,5910,5910,5910,5910,0
20250225,183900,537609910,5910,5910,5910,5910,0
20250225,183800,537609910,5910,5910,5910,5910,0
20250225,183700,537609910,5910,5910,5910,5910,0
20250225,183600,537609910,5910,5910,5910,5910,0
20250225,183500,537609910,5910,5910,5910,5910,0
20250225,183400,537609910,5910,5910,5910,5910,0
20250225,183300,537609910,5910,5910,5910,5910,0
20250225,183200,537609910,5910,5910,5910,5910,0
20250225,183100,537609910,5910,5910,5910,5910,0
20250225,183000,537609910,5910,5910,5910,5910,0
20250225,182900,537609910,5910,5910,5910,5910,0
20250225,182800,537609910,5910,5910,5910,5910,393
20250225,182700,537609910,5910,5910,5910,5910,0
20250225,182600,537609910,5910,5910,5910,5910,0
20250225,182500,537609910,5910,5910,5910,5910,0
20250225,182400,537609910,5910,5910,5910,5910,0
20250225,182300,537609910,5910,5910,5910,5910,0
20250225,182200,537609910,5910,5910,5910,5910,0
20250225,182100,537609910,5910,5910,5910,5910,0
20250225,182000,537609910,5910,5910,5910,5910,0
20250225,181900,537609910,5910,5910,5910,5910,0
20250225,181800,537609910,5910,5910,5910,5910,0
20250225,181700,537609910,5910,5910,5910,5910,0
20250225,181600,537609910,5910,5910,5910,5910,0
20250225,181500,537609910,5910,5910,5910,5910,0
20250225,181400,537609910,5910,5910,5910,5910,0
20250225,181300,537609910,5910,5910,5910,5910,0
20250225,181200,537609910,5910,5910,5910,5910,0
20250225,181100,537609910,5910,5910,5910,5910,0
20250225,181000,537609910,5910,5910,5910,5910,0
20250225,180900,537609910,5910,5910,5910,5910,0
20250225,180800,537609910,5910,5910,5910,5910,0
20250225,180700,537609910,5910,5910,5910,5910,0
20250225,180600,537609910,5910,5910,5910,5910,0
20250225,180500,537609910,5910,5910,5910,5910,0
20250225,180400,537609910,5910,5910,5910,5910,0
20250225,180300,537609910,5910,5910,5910,5910,0
20250225,180200,537609910,5910,5910,5910,5910,0
20250225,180100,537609910,5910,5910,5910,5910,0
20250225,180000,537609910,5910,5910,5910,5910,0
20250225,175900,537609910,5910,5910,5910,5910,0
20250225,175800,537609910,5910,5910,5910,5910,393
20250225,175700,537609910,5910,5910,5910,5910,0
20250225,175600,537609910,5910,5910,5910,5910,0
20250225,175500,537609910,5910,5910,5910,5910,0
20250225,175400,537609910,5910,5910,5910,5910,0
20250225,175300,537609910,5910,5910,5910,5910,0
20250225,175200,537609910,5910,5910,5910,5910,0
20250225,175100,537609910,5910,5910,5910,5910,0
20250225,175000,537609910,5910,5910,5910,5910,0
20250225,174900,537609910,5910,5910,5910,5910,0
20250225,174800,537609910,5910,5910,5910,5910,0
20250225,174700,537609910,5910,5910,5910,5910,0
20250225,174600,537609910,5910,5910,5910,5910,0
20250225,174500,537609910,5910,5910,5910,5910,0
20250225,174400,537609910,5910,5910,5910,5910,0
20250225,174300,537609910,5910,5910,5910,5910,0
20250225,174200,537609910,5910,5910,5910,5910,0
20250225,174100,537609910,5910,5910,5910,5910,0
20250225,174000,537609910,5910,5910,5910,5910,0
20250225,173900,537609910,5910,5910,5910,5910,0
20250225,173800,537609910,5910,5910,5910,5910,0
20250225,173700,537609910,5910,5910,5910,5910,0
20250225,173600,537609910,5910,5910,5910,5910,0
20250225,173500,537609910,5910,5910,5910,5910,0
20250225,173400,537609910,5910,5910,5910,5910,0
20250225,173300,537609910,5910,5910,5910,5910,0
20250225,173200,537609910,5910,5910,5910,5910,0
20250225,173100,537609910,5910,5910,5910,5910,0
20250225,173000,537609910,5910,5910,5910,5910,0
20250225,172900,537609910,5910,5910,5910,5910,0
20250225,172800,537609910,5910,5910,5910,5910,393
20250225,172700,537609910,5910,5910,5910,5910,0
20250225,172600,537609910,5910,5910,5910,5910,0
20250225,172500,537609910,5910,5910,5910,5910,0
20250225,172400,537609910,5910,5910,5910,5910,0
20250225,172300,537609910,5910,5910,5910,5910,0
20250225,172200,537609910,5910,5910,5910,5910,0
20250225,172100,537609910,5910,5910,5910,5910,0
20250225,172000,537609910,5910,5910,5910,5910,0
20250225,171900,537609910,5910,5910,5910,5910,0
20250225,171800,537609910,5910,5910,5910,5910,0
20250225,171700,537609910,5910,5910,5910,5910,0
20250225,171600,537609910,5910,5910,5910,5910,0
20250225,171500,537609910,5910,5910,5910,5910,0
20250225,171400,537609910,5910,5910,5910,5910,0
20250225,171300,537609910,5910,5910,5910,5910,0
20250225,171200,537609910,5910,5910,5910,5910,0
20250225,171100,537609910,5910,5910,5910,5910,0
20250225,171000,537609910,5910,5910,5910,5910,0
20250225,170900,537609910,5910,5910,5910,5910,0
20250225,170800,537609910,5910,5910,5910,5910,0
20250225,170700,537609910,5910,5910,5910,5910,0
20250225,170600,537609910,5910,5910,5910,5910,0
20250225,170500,537609910,5910,5910,5910,5910,0
20250225,170400,537609910,5910,5910,5910,5910,0
20250225,170300,537609910,5910,5910,5910,5910,0
20250225,170200,537609910,5910,5910,5910,5910,0
20250225,170100,537609910,5910,5910,5910,5910,0
20250225,170000,537609910,5910,5910,5910,5910,0
20250225,165900,537609910,5910,5910,5910,5910,0
20250225,165800,537609910,5910,5910,5910,5910,393
20250225,165700,537609910,5910,5910,5910,5910,0
20250225,165600,537609910,5910,5910,5910,5910,0
20250225,165500,537609910,5910,5910,5910,5910,0
20250225,165400,537609910,5910,5910,5910,5910,0
20250225,165300,537609910,5910,5910,5910,5910,0
20250225,165200,537609910,5910,5910,5910,5910,0
20250225,165100,537609910,5910,5910,5910,5910,0
20250225,165000,537609910,5910,5910,5910,5910,0
20250225,164900,537609910,5910,5910,5910,5910,0
20250225,164800,537609910,5910,5910,5910,5910,0
20250225,164700,537609910,5910,5910,5910,5910,0
20250225,164600,537609910,5910,5910,5910,5910,0
20250225,164500,537609910,5910,5910,5910,5910,0
20250225,164400,537609910,5910,5910,5910,5910,0
20250225,164300,537609910,5910,5910,5910,5910,0
20250225,164200,537609910,5910,5910,5910,5910,0
20250225,164100,537609910,5910,5910,5910,5910,0
20250225,164000,537609910,5910,5910,5910,5910,0
20250225,163900,537609910,5910,5910,5910,5910,0
20250225,163800,537609910,5910,5910,5910,5910,0
20250225,163700,537609910,5910,5910,5910,5910,0
20250225,163600,537609910,5910,5910,5910,5910,0
20250225,163500,537609910,5910,5910,5910,5910,0
20250225,163400,537609910,5910,5910,5910,5910,0
20250225,163300,537609910,5910,5910,5910,5910,0
20250225,163200,537609910,5910,5910,5910,5910,0
20250225,163100,537609910,5910,5910,5910,5910,0
20250225,163000,537609910,5910,5910,5910,5910,0
20250225,162900,537609910,5910,5910,5910,5910,0
20250225,162800,537609910,5910,5910,5910,5910,393
20250225,162700,537609910,5910,5910,5910,5910,0
20250225,162600,537609910,5910,5910,5910,5910,0
20250225,162500,537609910,5910,5910,5910,5910,0
20250225,162400,537609910,5910,5910,5910,5910,0
20250225,162300,537609910,5910,5910,5910,5910,0
20250225,162200,537609910,5910,5910,5910,5910,0
20250225,162100,537609910,5910,5910,5910,5910,0
20250225,162000,537609910,5910,5910,5910,5910,0
20250225,161900,537609910,5910,5910,5910,5910,0
20250225,161800,537609910,5910,5910,5910,5910,0
20250225,161700,537609910,5910,5910,5910,5910,0
20250225,161600,537609910,5910,5910,5910,5910,0
20250225,161500,537609910,5910,5910,5910,5910,0
20250225,161400,537609910,5910,5910,5910,5910,0
20250225,161300,537609910,5910,5910,5910,5910,0
20250225,161200,537609910,5910,5910,5910,5910,0
20250225,161100,537609910,5910,5910,5910,5910,0
20250225,161000,537609910,5910,5910,5910,5910,0
20250225,160900,537609910,5910,5910,5910,5910,0
20250225,160800,537609910,5910,5910,5910,5910,0
20250225,160700,537609910,5910,5910,5910,5910,0
20250225,160600,537609910,5910,5910,5910,5910,0
20250225,160500,537609910,5910,5910,5910,5910,0
20250225,160400,537609910,5910,5910,5910,5910,0
20250225,160300,537609910,5910,5910,5910,5910,0
20250225,160200,537609910,5910,5910,5910,5910,0
20250225,160100,537609910,5910,5910,5910,5910,0
20250225,160000,537609910,5910,5910,5910,5910,0
20250225,155900,537609910,5910,5910,5910,5910,0
20250225,155800,537609910,5910,5910,5910,5910,393
20250225,155700,537609910,5910,5910,5910,5910,0
20250225,155600,537609910,5910,5910,5910,5910,0
20250225,155500,537609910,5910,5910,5910,5910,0
20250225,155400,537609910,5910,5910,5910,5910,0
20250225,155300,537609910,5910,5910,5910,5910,0
20250225,155200,537609910,5910,5910,5910,5910,0
20250225,155100,537609910,5910,5910,5910,5910,0
20250225,155000,537609910,5910,5910,5910,5910,0
20250225,154900,537609910,5910,5910,5910,5910,0
20250225,154800,537609910,5910,5910,5910,5910,0
20250225,154700,537609910,5910,5910,5910,5910,0
20250225,154600,537609910,5910,5910,5910,5910,0
20250225,154500,537609910,5910,5910,5910,5910,0
20250225,154400,537609910,5910,5910,5910,5910,0
20250225,154300,537609910,5910,5910,5910,5910,0
20250225,154200,537609910,5910,5910,5910,5910,0
20250225,154100,537609910,5910,5910,5910,5910,0
20250225,154000,537609910,5910,5910,5910,5910,0
20250225,153900,537609910,5910,5910,5910,5910,0
20250225,153800,537609910,5910,5910,5910,5910,0
20250225,153700,537609910,5910,5910,5910,5910,0
20250225,153600,537609910,5910,5910,5910,5910,0
20250225,153500,537609910,5910,5910,5910,5910,0
20250225,153400,537609910,5910,5910,5910,5910,0
20250225,153300,537609910,5910,5910,5910,5910,0
20250225,153200,537609910,5910,5910,5910,5910,0
20250225,153100,537609910,5910,5910,5910,5910,0
20250225,153000,537609910,5910,5910,5910,5910,393
20250225,152900,535287280,5880,5880,5880,5880,0
20250225,152800,535287280,5880,5880,5880,5880,0
20250225,152700,535287280,5880,5880,5880,5880,0
20250225,152600,535287280,5880,5880,5880,5880,0
20250225,152500,535287280,5880,5880,5880,5880,0
20250225,152400,535287280,5880,5880,5880,5880,0
20250225,152300,535287280,5880,5880,5880,5880,0
20250225,152200,535287280,5880,5880,5880,5880,0
20250225,152100,535287280,5880,5880,5880,5880,0
20250225,152000,535287280,5880,5880,5880,5880,0
20250225,151900,535287280,5880,5880,5940,5870,2566
20250225,151800,520158020,5880,5870,5880,5870,628
20250225,151700,516469660,5870,5870,5870,5870,1
20250225,151600,516463790,5870,5880,5880,5870,3
20250225,151500,516446170,5860,5860,5860,5860,10
20250225,151400,516387570,5880,5870,5880,5870,143
20250225,151300,515547830,5860,5860,5860,5860,1
20250225,151200,515541970,5850,5850,5850,5850,0
20250225,151100,515541970,5850,5860,5860,5850,701
20250225,151000,511441110,5850,5850,5850,5850,758
20250225,150900,507006810,5850,5850,5850,5850,100
20250225,150800,506421810,5850,5850,5850,5850,0
20250225,150700,506421810,5850,5850,5850,5850,0
20250225,150600,506421810,5850,5850,5850,5850,100
20250225,150500,505836810,5850,5850,5850,5850,0
20250225,150400,505836810,5850,5850,5850,5850,0
20250225,150300,505836810,5850,5860,5860,5850,267
20250225,150200,504274830,5870,5870,5870,5870,61
20250225,150100,503916760,5870,5870,5870,5870,139
20250225,150000,503100830,5860,5860,5860,5860,0
20250225,145900,503100830,5860,5860,5860,5860,0
20250225,145800,503100830,5860,5860,5860,5860,50
20250225,145700,502807830,5870,5880,5880,5870,184
20250225,145600,501726130,5880,5880,5880,5880,24
20250225,145500,501585010,5890,5890,5890,5890,0
20250225,145400,501585010,5890,5890,5890,5890,0
20250225,145300,501585010,5890,5890,5890,5890,0
20250225,145200,501585010,5890,5890,5890,5890,0
20250225,145100,501585010,5890,5860,5890,5860,1106
20250225,145000,495090040,5860,5860,5860,5860,0
20250225,144900,495090040,5860,5860,5860,5860,451
20250225,144800,492447180,5870,5870,5870,5860,52
20250225,144700,492142300,5860,5860,5860,5860,1132
20250225,144600,485508780,5850,5830,5850,5830,1507
20250225,144500,476702950,5820,5820,5820,5820,5
20250225,144400,476673850,5810,5810,5810,5810,3
20250225,144300,476656420,5820,5820,5820,5820,9
20250225,144200,476604040,5800,5800,5800,5800,0
20250225,144100,476604040,5800,5800,5800,5800,0
20250225,144000,476604040,5800,5800,5800,5800,0
20250225,143900,476604040,5800,5800,5800,5800,0
20250225,143800,476604040,5800,5800,5800,5800,0
20250225,143700,476604040,5800,5800,5800,5800,0
20250225,143600,476604040,5800,5800,5800,5800,0
20250225,143500,476604040,5800,5800,5800,5800,0
20250225,143400,476604040,5800,5800,5800,5800,0
20250225,143300,476604040,5800,5800,5800,5800,0
20250225,143200,476604040,5800,5800,5800,5800,0
20250225,143100,476604040,5800,5800,5800,5800,0
20250225,143000,476604040,5800,5800,5800,5800,0
20250225,142900,476604040,5800,5800,5800,5800,0
20250225,142800,476604040,5800,5800,5800,5800,0
20250225,142700,476604040,5800,5800,5800,5800,0
20250225,142600,476604040,5800,5800,5800,5800,0
20250225,142500,476604040,5800,5800,5800,5800,1
20250225,142400,476598240,5800,5800,5800,5800,0
20250225,142300,476598240,5800,5800,5800,5800,0
20250225,142200,476598240,5800,5800,5800,5800,0
20250225,142100,476598240,5800,5820,5820,5800,20
20250225,142000,476482190,5800,5800,5800,5800,0
20250225,141900,476482190,5800,5800,5800,5800,0
20250225,141800,476482190,5800,5800,5800,5800,0
20250225,141700,476482190,5800,5800,5800,5800,100
20250225,141600,475902190,5800,5800,5800,5800,1
20250225,141500,475896390,5810,5810,5810,5810,0
20250225,141400,475896390,5810,5810,5810,5810,0
20250225,141300,475896390,5810,5810,5810,5810,0
20250225,141200,475896390,5810,5810,5810,5810,497
20250225,141100,473008820,5810,5810,5810,5810,221
20250225,141000,471724810,5810,5810,5810,5810,0
20250225,140900,471724810,5810,5810,5810,5810,0
20250225,140800,471724810,5810,5810,5810,5810,0
20250225,140700,471724810,5810,5810,5810,5810,0
20250225,140600,471724810,5810,5810,5810,5810,0
20250225,140500,471724810,5810,5810,5810,5810,0
20250225,140400,471724810,5810,5810,5810,5810,0
20250225,140300,471724810,5810,5810,5810,5810,0
20250225,140200,471724810,5810,5810,5810,5810,61
20250225,140100,471370400,5810,5810,5810,5810,0
20250225,140000,471370400,5810,5810,5810,5810,0
20250225,135900,471370400,5810,5810,5810,5810,106
20250225,135800,470754540,5810,5810,5810,5810,346
20250225,135700,468744280,5820,5820,5820,5820,0
20250225,135600,468744280,5820,5820,5820,5820,5
20250225,135500,468715180,5810,5820,5820,5810,654
20250225,135400,464914920,5820,5820,5820,5820,54
20250225,135300,464600640,5820,5820,5820,5820,0
20250225,135200,464600640,5820,5820,5820,5820,0
20250225,135100,464600640,5820,5820,5820,5820,105
20250225,135000,463989540,5830,5830,5830,5830,0
20250225,134900,463989540,5830,5830,5830,5830,546
20250225,134800,460806360,5830,5830,5830,5830,0
20250225,134700,460806360,5830,5830,5830,5830,326
20250225,134600,458905780,5830,5830,5830,5830,0
20250225,134500,458905780,5830,5830,5830,5830,0
20250225,134400,458905780,5830,5830,5830,5830,108
20250225,134300,458276140,5830,5830,5830,5830,8
20250225,134200,458229500,5820,5820,5820,5820,65
20250225,134100,457851200,5820,5820,5820,5820,0
20250225,134000,457851200,5820,5820,5820,5820,0
20250225,133900,457851200,5820,5820,5820,5820,0
20250225,133800,457851200,5820,5820,5820,5820,0
20250225,133700,457851200,5820,5820,5820,5820,0
20250225,133600,457851200,5820,5820,5820,5820,0
20250225,133500,457851200,5820,5820,5820,5820,3
20250225,133400,457833740,5820,5820,5820,5820,0
20250225,133300,457833740,5820,5820,5820,5820,870
20250225,133200,452770340,5810,5810,5810,5810,0
20250225,133100,452770340,5810,5810,5810,5810,0
20250225,133000,452770340,5810,5810,5810,5810,1
20250225,132900,452764530,5820,5820,5820,5820,0
20250225,132800,452764530,5820,5820,5820,5820,0
20250225,132700,452764530,5820,5820,5820,5820,40
20250225,132600,452531730,5810,5810,5810,5810,8
20250225,132500,452485250,5810,5810,5810,5810,0
20250225,132400,452485250,5810,5810,5810,5810,0
20250225,132300,452485250,5810,5810,5810,5810,0
20250225,132200,452485250,5810,5810,5810,5810,18
20250225,132100,452380670,5810,5810,5810,5810,7
20250225,132000,452340000,5810,5810,5810,5810,0
20250225,131900,452340000,5810,5810,5810,5810,5
20250225,131800,452310950,5810,5810,5810,5810,100
20250225,131700,451729950,5810,5810,5810,5810,0
20250225,131600,451729950,5810,5810,5810,5810,40
20250225,131500,451497550,5820,5820,5820,5820,27
20250225,131400,451340410,5820,5820,5820,5820,1
20250225,131300,451334590,5820,5820,5820,5820,0
20250225,131200,451334590,5820,5820,5820,5820,9
20250225,131100,451282210,5810,5810,5810,5810,0
20250225,131000,451282210,5810,5820,5820,5810,344
20250225,130900,449280650,5820,5820,5820,5820,0
20250225,130800,449280650,5820,5820,5820,5820,9
20250225,130700,449228270,5810,5810,5810,5810,0
20250225,130600,449228270,5810,5830,5830,5810,788
20250225,130500,444649190,5830,5830,5830,5830,125
20250225,130400,443920440,5830,5830,5830,5830,3
20250225,130300,443902950,5820,5820,5820,5820,0
20250225,130200,443902950,5820,5820,5820,5820,0
20250225,130100,443902950,5820,5820,5820,5820,0
20250225,130000,443902950,5820,5830,5830,5820,256
20250225,125900,442410770,5830,5830,5830,5830,0
20250225,125800,442410770,5830,5830,5830,5830,449
20250225,125700,439793100,5830,5820,5830,5820,163
20250225,125600,438842870,5820,5820,5820,5820,0
20250225,125500,438842870,5820,5820,5820,5820,53
20250225,125400,438534410,5820,5820,5820,5820,3
20250225,125300,438516950,5820,5820,5820,5820,35
20250225,125200,438313250,5810,5810,5810,5810,0
20250225,125100,438313250,5810,5810,5810,5810,0
20250225,125000,438313250,5810,5810,5810,5810,1
20250225,124900,438307440,5820,5820,5820,5820,0
20250225,124800,438307440,5820,5820,5820,5820,14
20250225,124700,438225960,5820,5820,5820,5820,4
20250225,124600,438202680,5820,5820,5820,5820,0
20250225,124500,438202680,5820,5820,5820,5820,50
20250225,124400,437911680,5820,5820,5820,5820,0
20250225,124300,437911680,5820,5820,5820,5820,1
20250225,124200,437905860,5810,5810,5810,5810,955
20250225,124100,432357310,5800,5800,5800,5800,0
20250225,124000,432357310,5800,5800,5800,5800,0
20250225,123900,432357310,5800,5800,5800,5800,0
20250225,123800,432357310,5800,5800,5800,5800,0
20250225,123700,432357310,5800,5800,5800,5800,3
20250225,123600,432339910,5800,5800,5800,5800,0
20250225,123500,432339910,5800,5800,5800,5800,0
20250225,123400,432339910,5800,5800,5800,5800,4
20250225,123300,432316710,5800,5810,5810,5800,45
20250225,123200,432055450,5810,5810,5810,5810,6
20250225,123100,432020590,5810,5810,5810,5810,0
20250225,123000,432020590,5810,5810,5810,5810,30
20250225,122900,431846290,5810,5810,5810,5810,178
20250225,122800,430812110,5810,5810,5810,5810,50
20250225,122700,430521610,5810,5810,5810,5810,0
20250225,122600,430521610,5810,5810,5810,5810,0
20250225,122500,430521610,5810,5810,5810,5810,71
20250225,122400,430109100,5820,5820,5820,5820,0
20250225,122300,430109100,5820,5820,5820,5820,0
20250225,122200,430109100,5820,5820,5820,5820,0
20250225,122100,430109100,5820,5820,5820,5820,293
20250225,122000,428403840,5830,5830,5830,5830,0
20250225,121900,428403840,5830,5830,5830,5830,200
20250225,121800,427237840,5830,5830,5830,5830,180
20250225,121700,426188440,5830,5830,5830,5830,0
20250225,121600,426188440,5830,5830,5830,5830,0
20250225,121500,426188440,5830,5820,5830,5820,2
20250225,121400,426176790,5820,5820,5820,5820,0
20250225,121300,426176790,5820,5820,5820,5820,0
20250225,121200,426176790,5820,5820,5820,5820,0
20250225,121100,426176790,5820,5820,5820,5820,41
20250225,121000,425938170,5820,5820,5820,5820,0
20250225,120900,425938170,5820,5820,5820,5820,0
20250225,120800,425938170,5820,5810,5820,5810,1343
20250225,120700,418132240,5790,5790,5790,5790,0
20250225,120600,418132240,5790,5790,5790,5790,0
20250225,120500,418132240,5790,5780,5790,5780,524
20250225,120400,415098380,5790,5790,5790,5790,0
20250225,120300,415098380,5790,5800,5800,5790,62566
20250225,120200,52818140,5810,5810,5810,5810,0
20250225,120100,52818140,5810,5810,5810,5810,0
20250225,120000,52818140,5810,5810,5810,5810,0
20250225,115900,52818140,5810,5800,5810,5800,26
20250225,115800,52667160,5810,5810,5810,5810,2
20250225,115700,52655540,5800,5800,5800,5800,0
20250225,115600,52655540,5800,5800,5800,5800,0
20250225,115500,52655540,5800,5800,5800,5800,1
20250225,115400,52649740,5810,5810,5810,5810,1
20250225,115300,52643930,5810,5810,5810,5810,0
20250225,115200,52643930,5810,5810,5810,5810,0
20250225,115100,52643930,5810,5800,5810,5800,706
20250225,115000,48548410,5790,5790,5790,5790,3
20250225,114900,48531040,5790,5790,5790,5790,3
20250225,114800,48513670,5790,5790,5790,5790,0
20250225,114700,48513670,5790,5790,5790,5790,0
20250225,114600,48513670,5790,5790,5790,5790,0
20250225,114500,48513670,5790,5790,5790,5790,7
20250225,114400,48473140,5800,5800,5800,5800,2
20250225,114300,48461540,5800,5800,5800,5800,0
20250225,114200,48461540,5800,5800,5800,5800,0
20250225,114100,48461540,5800,5790,5800,5790,25
20250225,114000,48316630,5790,5790,5790,5790,0
20250225,113900,48316630,5790,5790,5790,5790,0
20250225,113800,48316630,5790,5790,5790,5790,0
20250225,113700,48316630,5790,5790,5790,5790,1
20250225,113600,48310840,5800,5800,5800,5800,0
20250225,113500,48310840,5800,5800,5800,5800,80
20250225,113400,47846840,5790,5790,5790,5790,0
20250225,113300,47846840,5790,5790,5790,5790,0
20250225,113200,47846840,5790,5790,5790,5790,52
20250225,113100,47545760,5800,5800,5800,5800,0
20250225,113000,47545760,5800,5800,5800,5800,0
20250225,112900,47545760,5800,5800,5800,5800,0
20250225,112800,47545760,5800,5800,5800,5800,711
20250225,112700,43421960,5810,5810,5810,5810,0
20250225,112600,43421960,5810,5810,5810,5810,0
20250225,112500,43421960,5810,5810,5810,5810,0
20250225,112400,43421960,5810,5810,5810,5810,0
20250225,112300,43421960,5810,5810,5810,5810,0
20250225,112200,43421960,5810,5810,5810,5810,0
20250225,112100,43421960,5810,5810,5810,5810,0
20250225,112000,43421960,5810,5810,5810,5810,0
20250225,111900,43421960,5810,5810,5810,5810,0
20250225,111800,43421960,5810,5810,5810,5810,0
20250225,111700,43421960,5810,5790,5810,5790,416
20250225,111600,41009060,5800,5800,5800,5800,2
20250225,111500,40997460,5790,5790,5790,5790,0
20250225,111400,40997460,5790,5790,5790,5790,10
20250225,111300,40939560,5800,5800,5800,5800,2
20250225,111200,40927960,5800,5800,5800,5800,2
20250225,111100,40916360,5800,5800,5800,5800,2
20250225,111000,40904760,5800,5800,5800,5800,559
20250225,110900,37662560,5800,5800,5800,5800,2
20250225,110800,37650960,5800,5800,5800,5800,2
20250225,110700,37639360,5800,5800,5800,5800,0
20250225,110600,37639360,5800,5800,5800,5800,3
20250225,110500,37621960,5800,5800,5800,5800,5
20250225,110400,37592960,5800,5800,5800,5800,0
20250225,110300,37592960,5800,5790,5800,5790,386
20250225,110200,35357640,5790,5790,5790,5790,8
20250225,110100,35311320,5790,5790,5790,5790,1
20250225,110000,35305530,5790,5790,5790,5790,0
20250225,105900,35305530,5790,5790,5790,5790,0
20250225,105800,35305530,5790,5790,5790,5790,0
20250225,105700,35305530,5790,5790,5790,5790,0
20250225,105600,35305530,5790,5790,5790,5790,2
20250225,105500,35293950,5780,5780,5780,5780,1
20250225,105400,35288170,5790,5790,5790,5790,0
20250225,105300,35288170,5790,5790,5790,5790,0
20250225,105200,35288170,5790,5790,5790,5790,2
20250225,105100,35276590,5790,5790,5790,5790,0
20250225,105000,35276590,5790,5790,5790,5790,0
20250225,104900,35276590,5790,5790,5790,5790,50
20250225,104800,34987090,5790,5790,5790,5790,0
20250225,104700,34987090,5790,5790,5790,5790,0
20250225,104600,34987090,5790,5790,5790,5790,0
20250225,104500,34987090,5790,5790,5790,5790,225
20250225,104400,33684340,5790,5790,5790,5790,0
20250225,104300,33684340,5790,5790,5790,5790,0
20250225,104200,33684340,5790,5790,5790,5790,0
20250225,104100,33684340,5790,5790,5790,5790,0
20250225,104000,33684340,5790,5790,5790,5790,0
20250225,103900,33684340,5790,5790,5790,5790,0
20250225,103800,33684340,5790,5790,5790,5790,2
20250225,103700,33672760,5790,5790,5790,5790,0
20250225,103600,33672760,5790,5790,5790,5790,0
20250225,103500,33672760,5790,5790,5790,5790,2
20250225,103400,33661180,5790,5790,5790,5790,0
20250225,103300,33661180,5790,5790,5790,5790,1
20250225,103200,33655390,5790,5790,5790,5790,2
20250225,103100,33643810,5790,5790,5790,5790,13
20250225,103000,33568540,5790,5790,5790,5790,0
20250225,102900,33568540,5790,5790,5790,5790,2
20250225,102800,33556960,5790,5790,5790,5790,4
20250225,102700,33533800,5790,5790,5790,5790,2
20250225,102600,33522220,5790,5790,5790,5790,10
20250225,102500,33464320,5780,5790,5790,5780,10
20250225,102400,33406450,5790,5790,5790,5790,200
20250225,102300,32248450,5790,5790,5790,5790,1
20250225,102200,32242660,5780,5780,5780,5780,0
20250225,102100,32242660,5780,5780,5780,5780,1
20250225,102000,32236880,5780,5780,5780,5780,0
20250225,101900,32236880,5780,5780,5780,5780,0
20250225,101800,32236880,5780,5780,5780,5780,0
20250225,101700,32236880,5780,5780,5780,5780,4
20250225,101600,32213760,5790,5780,5790,5780,7
20250225,101500,32173250,5790,5790,5790,5790,0
20250225,101400,32173250,5790,5790,5790,5790,17
20250225,101300,32074820,5800,5800,5800,5800,37
20250225,101200,31860220,5800,5780,5800,5780,825
20250225,101100,27091120,5770,5770,5770,5770,0
20250225,101000,27091120,5770,5770,5770,5770,0
20250225,100900,27091120,5770,5770,5770,5770,0
20250225,100800,27091120,5770,5770,5770,5770,0
20250225,100700,27091120,5770,5770,5770,5770,1
20250225,100600,27085350,5780,5780,5780,5780,0
20250225,100500,27085350,5780,5780,5780,5780,1
20250225,100400,27079570,5770,5770,5770,5770,0
20250225,100300,27079570,5770,5770,5770,5770,1
20250225,100200,27073800,5780,5780,5780,5780,0
20250225,100100,27073800,5780,5780,5780,5780,0
20250225,100000,27073800,5780,5780,5780,5780,0
20250225,095900,27073800,5780,5770,5780,5770,4
20250225,095800,27050710,5780,5780,5780,5780,11
20250225,095700,26987130,5770,5770,5770,5770,0
20250225,095600,26987130,5770,5770,5770,5770,0
20250225,095500,26987130,5770,5770,5770,5770,0
20250225,095400,26987130,5770,5770,5770,5770,1
20250225,095300,26981360,5780,5780,5780,5780,26
20250225,095200,26831080,5780,5780,5780,5780,0
20250225,095100,26831080,5780,5780,5780,5780,0
20250225,095000,26831080,5780,5780,5780,5780,14
20250225,094900,26750160,5790,5790,5790,5790,0
20250225,094800,26750160,5790,5790,5790,5790,0
20250225,094700,26750160,5790,5790,5790,5790,0
20250225,094600,26750160,5790,5810,5810,5790,70
20250225,094500,26344450,5810,5810,5810,5810,1
20250225,094400,26338640,5810,5810,5810,5810,0
20250225,094300,26338640,5810,5810,5810,5810,1
20250225,094200,26332830,5800,5800,5800,5800,500
20250225,094100,23432830,5800,5800,5800,5800,0
20250225,094000,23432830,5800,5780,5800,5780,100
20250225,093900,22852880,5790,5780,5790,5780,60
20250225,093800,22505520,5760,5760,5760,5760,0
20250225,093700,22505520,5760,5760,5760,5760,1
20250225,093600,22499760,5760,5760,5760,5760,6
20250225,093500,22465200,5760,5760,5760,5760,0
20250225,093400,22465200,5760,5780,5780,5760,42
20250225,093300,22223260,5780,5780,5780,5780,1
20250225,093200,22217480,5800,5800,5800,5800,60
20250225,093100,21869480,5800,5800,5800,5800,0
20250225,093000,21869480,5800,5800,5800,5800,941
20250225,092900,16411680,5800,5800,5800,5800,0
20250225,092800,16411680,5800,5820,5820,5800,505
20250225,092700,13482580,5780,5800,5800,5780,409
20250225,092600,11117360,5820,5800,5820,5800,732
20250225,092500,6865040,5790,5770,5790,5770,761
20250225,092400,2463710,5770,5770,5770,5770,0
20250225,092300,2463710,5770,5770,5770,5770,0
20250225,092200,2463710,5770,5770,5770,5770,0
20250225,092100,2463710,5770,5770,5770,5770,0
20250225,092000,2463710,5770,5770,5770,5770,0
20250225,091900,2463710,5770,5770,5770,5770,0
20250225,091800,2463710,5770,5770,5770,5770,0
20250225,091700,2463710,5770,5770,5770,5770,0
20250225,091600,2463710,5770,5770,5770,5770,0
20250225,091500,2463710,5770,5770,5770,5770,0
20250225,091400,2463710,5770,5770,5770,5770,1
20250225,091300,2457940,5760,5760,5760,5760,0
20250225,091200,2457940,5760,5760,5760,5760,1
20250225,091100,2452180,5750,5750,5750,5750,14
20250225,091000,2371680,5770,5770,5770,5770,0
20250225,090900,2371680,5770,5770,5770,5770,0
20250225,090800,2371680,5770,5770,5770,5770,100
20250225,090700,1794680,5770,5770,5770,5770,0
20250225,090600,1794680,5770,5770,5770,5770,4
20250225,090500,1771600,5770,5770,5770,5770,0
20250225,090400,1771600,5770,5770,5770,5770,0
20250225,090300,1771600,5770,5770,5770,5770,0
20250225,090200,1771600,5770,5770,5770,5770,0
20250225,090100,1771600,5770,5770,5770,5770,300
20250225,090000,40600,5800,5800,5800,5800,7