KissMeData/232530/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,205600,8753515,3980,3980,3980,3980,3
20250225,205500,8753515,3980,3980,3980,3980,0
20250225,205400,8753515,3980,3980,3980,3980,0
20250225,205300,8753515,3980,3980,3980,3980,0
20250225,205200,8753515,3980,3980,3980,3980,0
20250225,205100,8753515,3980,3980,3980,3980,0
20250225,205000,8753515,3980,3980,3980,3980,0
20250225,204900,8753515,3980,3980,3980,3980,0
20250225,204800,8753515,3980,3980,3980,3980,0
20250225,204700,8753515,3980,3980,3980,3980,0
20250225,204600,8753515,3980,3980,3980,3980,0
20250225,204500,8753515,3980,3980,3980,3980,0
20250225,204400,8753515,3980,3980,3980,3980,0
20250225,204300,8753515,3980,3980,3980,3980,0
20250225,204200,8753515,3980,3980,3980,3980,0
20250225,204100,8753515,3980,3980,3980,3980,0
20250225,204000,8753515,3980,3980,3980,3980,0
20250225,203900,8753515,3980,3980,3980,3980,0
20250225,203800,8753515,3980,3980,3980,3980,0
20250225,203700,8753515,3980,3980,3980,3980,0
20250225,203600,8753515,3980,3980,3980,3980,0
20250225,203500,8753515,3980,3980,3980,3980,0
20250225,203400,8753515,3980,3980,3980,3980,0
20250225,203300,8753515,3980,3980,3980,3980,0
20250225,203200,8753515,3980,3980,3980,3980,0
20250225,203100,8753515,3980,3980,3980,3980,0
20250225,203000,8753515,3980,3980,3980,3980,0
20250225,202900,8753515,3980,3980,3980,3980,0
20250225,202800,8753515,3980,3980,3980,3980,0
20250225,202700,8753515,3980,3980,3980,3980,0
20250225,202600,8753515,3980,3980,3980,3980,3
20250225,202500,8753515,3980,3980,3980,3980,0
20250225,202400,8753515,3980,3980,3980,3980,0
20250225,202300,8753515,3980,3980,3980,3980,0
20250225,202200,8753515,3980,3980,3980,3980,0
20250225,202100,8753515,3980,3980,3980,3980,0
20250225,202000,8753515,3980,3980,3980,3980,0
20250225,201900,8753515,3980,3980,3980,3980,0
20250225,201800,8753515,3980,3980,3980,3980,0
20250225,201700,8753515,3980,3980,3980,3980,0
20250225,201600,8753515,3980,3980,3980,3980,0
20250225,201500,8753515,3980,3980,3980,3980,0
20250225,201400,8753515,3980,3980,3980,3980,0
20250225,201300,8753515,3980,3980,3980,3980,0
20250225,201200,8753515,3980,3980,3980,3980,0
20250225,201100,8753515,3980,3980,3980,3980,0
20250225,201000,8753515,3980,3980,3980,3980,0
20250225,200900,8753515,3980,3980,3980,3980,0
20250225,200800,8753515,3980,3980,3980,3980,0
20250225,200700,8753515,3980,3980,3980,3980,0
20250225,200600,8753515,3980,3980,3980,3980,0
20250225,200500,8753515,3980,3980,3980,3980,0
20250225,200400,8753515,3980,3980,3980,3980,0
20250225,200300,8753515,3980,3980,3980,3980,0
20250225,200200,8753515,3980,3980,3980,3980,0
20250225,200100,8753515,3980,3980,3980,3980,0
20250225,200000,8753515,3980,3980,3980,3980,0
20250225,195900,8753515,3980,3980,3980,3980,0
20250225,195800,8753515,3980,3980,3980,3980,0
20250225,195700,8753515,3980,3980,3980,3980,0
20250225,195600,8753515,3980,3980,3980,3980,3
20250225,195500,8753515,3980,3980,3980,3980,0
20250225,195400,8753515,3980,3980,3980,3980,0
20250225,195300,8753515,3980,3980,3980,3980,0
20250225,195200,8753515,3980,3980,3980,3980,0
20250225,195100,8753515,3980,3980,3980,3980,0
20250225,195000,8753515,3980,3980,3980,3980,0
20250225,194900,8753515,3980,3980,3980,3980,0
20250225,194800,8753515,3980,3980,3980,3980,0
20250225,194700,8753515,3980,3980,3980,3980,0
20250225,194600,8753515,3980,3980,3980,3980,0
20250225,194500,8753515,3980,3980,3980,3980,0
20250225,194400,8753515,3980,3980,3980,3980,0
20250225,194300,8753515,3980,3980,3980,3980,0
20250225,194200,8753515,3980,3980,3980,3980,0
20250225,194100,8753515,3980,3980,3980,3980,0
20250225,194000,8753515,3980,3980,3980,3980,0
20250225,193900,8753515,3980,3980,3980,3980,0
20250225,193800,8753515,3980,3980,3980,3980,0
20250225,193700,8753515,3980,3980,3980,3980,0
20250225,193600,8753515,3980,3980,3980,3980,0
20250225,193500,8753515,3980,3980,3980,3980,0
20250225,193400,8753515,3980,3980,3980,3980,0
20250225,193300,8753515,3980,3980,3980,3980,0
20250225,193200,8753515,3980,3980,3980,3980,0
20250225,193100,8753515,3980,3980,3980,3980,0
20250225,193000,8753515,3980,3980,3980,3980,0
20250225,192900,8753515,3980,3980,3980,3980,0
20250225,192800,8753515,3980,3980,3980,3980,0
20250225,192700,8753515,3980,3980,3980,3980,0
20250225,192600,8753515,3980,3980,3980,3980,3
20250225,192500,8753515,3980,3980,3980,3980,0
20250225,192400,8753515,3980,3980,3980,3980,0
20250225,192300,8753515,3980,3980,3980,3980,0
20250225,192200,8753515,3980,3980,3980,3980,0
20250225,192100,8753515,3980,3980,3980,3980,0
20250225,192000,8753515,3980,3980,3980,3980,0
20250225,191900,8753515,3980,3980,3980,3980,0
20250225,191800,8753515,3980,3980,3980,3980,0
20250225,191700,8753515,3980,3980,3980,3980,0
20250225,191600,8753515,3980,3980,3980,3980,0
20250225,191500,8753515,3980,3980,3980,3980,0
20250225,191400,8753515,3980,3980,3980,3980,0
20250225,191300,8753515,3980,3980,3980,3980,0
20250225,191200,8753515,3980,3980,3980,3980,0
20250225,191100,8753515,3980,3980,3980,3980,0
20250225,191000,8753515,3980,3980,3980,3980,0
20250225,190900,8753515,3980,3980,3980,3980,0
20250225,190800,8753515,3980,3980,3980,3980,0
20250225,190700,8753515,3980,3980,3980,3980,0
20250225,190600,8753515,3980,3980,3980,3980,0
20250225,190500,8753515,3980,3980,3980,3980,0
20250225,190400,8753515,3980,3980,3980,3980,0
20250225,190300,8753515,3980,3980,3980,3980,0
20250225,190200,8753515,3980,3980,3980,3980,0
20250225,190100,8753515,3980,3980,3980,3980,0
20250225,190000,8753515,3980,3980,3980,3980,0
20250225,185900,8753515,3980,3980,3980,3980,0
20250225,185800,8753515,3980,3980,3980,3980,0
20250225,185700,8753515,3980,3980,3980,3980,0
20250225,185600,8753515,3980,3980,3980,3980,3
20250225,185500,8753515,3980,3980,3980,3980,0
20250225,185400,8753515,3980,3980,3980,3980,0
20250225,185300,8753515,3980,3980,3980,3980,0
20250225,185200,8753515,3980,3980,3980,3980,0
20250225,185100,8753515,3980,3980,3980,3980,0
20250225,185000,8753515,3980,3980,3980,3980,0
20250225,184900,8753515,3980,3980,3980,3980,0
20250225,184800,8753515,3980,3980,3980,3980,0
20250225,184700,8753515,3980,3980,3980,3980,0
20250225,184600,8753515,3980,3980,3980,3980,0
20250225,184500,8753515,3980,3980,3980,3980,0
20250225,184400,8753515,3980,3980,3980,3980,0
20250225,184300,8753515,3980,3980,3980,3980,0
20250225,184200,8753515,3980,3980,3980,3980,0
20250225,184100,8753515,3980,3980,3980,3980,0
20250225,184000,8753515,3980,3980,3980,3980,0
20250225,183900,8753515,3980,3980,3980,3980,0
20250225,183800,8753515,3980,3980,3980,3980,0
20250225,183700,8753515,3980,3980,3980,3980,0
20250225,183600,8753515,3980,3980,3980,3980,0
20250225,183500,8753515,3980,3980,3980,3980,0
20250225,183400,8753515,3980,3980,3980,3980,0
20250225,183300,8753515,3980,3980,3980,3980,0
20250225,183200,8753515,3980,3980,3980,3980,0
20250225,183100,8753515,3980,3980,3980,3980,0
20250225,183000,8753515,3980,3980,3980,3980,0
20250225,182900,8753515,3980,3980,3980,3980,0
20250225,182800,8753515,3980,3980,3980,3980,0
20250225,182700,8753515,3980,3980,3980,3980,0
20250225,182600,8753515,3980,3980,3980,3980,3
20250225,182500,8753515,3980,3980,3980,3980,0
20250225,182400,8753515,3980,3980,3980,3980,0
20250225,182300,8753515,3980,3980,3980,3980,0
20250225,182200,8753515,3980,3980,3980,3980,0
20250225,182100,8753515,3980,3980,3980,3980,0
20250225,182000,8753515,3980,3980,3980,3980,0
20250225,181900,8753515,3980,3980,3980,3980,0
20250225,181800,8753515,3980,3980,3980,3980,0
20250225,181700,8753515,3980,3980,3980,3980,0
20250225,181600,8753515,3980,3980,3980,3980,0
20250225,181500,8753515,3980,3980,3980,3980,0
20250225,181400,8753515,3980,3980,3980,3980,0
20250225,181300,8753515,3980,3980,3980,3980,0
20250225,181200,8753515,3980,3980,3980,3980,0
20250225,181100,8753515,3980,3980,3980,3980,0
20250225,181000,8753515,3980,3980,3980,3980,0
20250225,180900,8753515,3980,3980,3980,3980,0
20250225,180800,8753515,3980,3980,3980,3980,0
20250225,180700,8753515,3980,3980,3980,3980,0
20250225,180600,8753515,3980,3980,3980,3980,0
20250225,180500,8753515,3980,3980,3980,3980,0
20250225,180400,8753515,3980,3980,3980,3980,0
20250225,180300,8753515,3980,3980,3980,3980,0
20250225,180200,8753515,3980,3980,3980,3980,0
20250225,180100,8753515,3980,3980,3980,3980,0
20250225,180000,8753515,3980,3980,3980,3980,0
20250225,175900,8753515,3980,3980,3980,3980,0
20250225,175800,8753515,3980,3980,3980,3980,0
20250225,175700,8753515,3980,3980,3980,3980,0
20250225,175600,8753515,3980,3980,3980,3980,3
20250225,175500,8753515,3980,3980,3980,3980,0
20250225,175400,8753515,3980,3980,3980,3980,0
20250225,175300,8753515,3980,3980,3980,3980,0
20250225,175200,8753515,3980,3980,3980,3980,0
20250225,175100,8753515,3980,3980,3980,3980,0
20250225,175000,8753515,3980,3980,3980,3980,0
20250225,174900,8753515,3980,3980,3980,3980,0
20250225,174800,8753515,3980,3980,3980,3980,0
20250225,174700,8753515,3980,3980,3980,3980,0
20250225,174600,8753515,3980,3980,3980,3980,0
20250225,174500,8753515,3980,3980,3980,3980,0
20250225,174400,8753515,3980,3980,3980,3980,0
20250225,174300,8753515,3980,3980,3980,3980,0
20250225,174200,8753515,3980,3980,3980,3980,0
20250225,174100,8753515,3980,3980,3980,3980,0
20250225,174000,8753515,3980,3980,3980,3980,0
20250225,173900,8753515,3980,3980,3980,3980,0
20250225,173800,8753515,3980,3980,3980,3980,0
20250225,173700,8753515,3980,3980,3980,3980,0
20250225,173600,8753515,3980,3980,3980,3980,0
20250225,173500,8753515,3980,3980,3980,3980,0
20250225,173400,8753515,3980,3980,3980,3980,0
20250225,173300,8753515,3980,3980,3980,3980,0
20250225,173200,8753515,3980,3980,3980,3980,0
20250225,173100,8753515,3980,3980,3980,3980,0
20250225,173000,8753515,3980,3980,3980,3980,0
20250225,172900,8753515,3980,3980,3980,3980,0
20250225,172800,8753515,3980,3980,3980,3980,0
20250225,172700,8753515,3980,3980,3980,3980,0
20250225,172600,8753515,3980,3980,3980,3980,3
20250225,172500,8753515,3980,3980,3980,3980,0
20250225,172400,8753515,3980,3980,3980,3980,0
20250225,172300,8753515,3980,3980,3980,3980,0
20250225,172200,8753515,3980,3980,3980,3980,0
20250225,172100,8753515,3980,3980,3980,3980,0
20250225,172000,8753515,3980,3980,3980,3980,0
20250225,171900,8753515,3980,3980,3980,3980,0
20250225,171800,8753515,3980,3980,3980,3980,0
20250225,171700,8753515,3980,3980,3980,3980,0
20250225,171600,8753515,3980,3980,3980,3980,0
20250225,171500,8753515,3980,3980,3980,3980,0
20250225,171400,8753515,3980,3980,3980,3980,0
20250225,171300,8753515,3980,3980,3980,3980,0
20250225,171200,8753515,3980,3980,3980,3980,0
20250225,171100,8753515,3980,3980,3980,3980,0
20250225,171000,8753515,3980,3980,3980,3980,0
20250225,170900,8753515,3980,3980,3980,3980,0
20250225,170800,8753515,3980,3980,3980,3980,0
20250225,170700,8753515,3980,3980,3980,3980,0
20250225,170600,8753515,3980,3980,3980,3980,0
20250225,170500,8753515,3980,3980,3980,3980,0
20250225,170400,8753515,3980,3980,3980,3980,0
20250225,170300,8753515,3980,3980,3980,3980,0
20250225,170200,8753515,3980,3980,3980,3980,0
20250225,170100,8753515,3980,3980,3980,3980,0
20250225,170000,8753515,3980,3980,3980,3980,0
20250225,165900,8753515,3980,3980,3980,3980,0
20250225,165800,8753515,3980,3980,3980,3980,0
20250225,165700,8753515,3980,3980,3980,3980,0
20250225,165600,8753515,3980,3980,3980,3980,3
20250225,165500,8753515,3980,3980,3980,3980,0
20250225,165400,8753515,3980,3980,3980,3980,0
20250225,165300,8753515,3980,3980,3980,3980,0
20250225,165200,8753515,3980,3980,3980,3980,0
20250225,165100,8753515,3980,3980,3980,3980,0
20250225,165000,8753515,3980,3980,3980,3980,0
20250225,164900,8753515,3980,3980,3980,3980,0
20250225,164800,8753515,3980,3980,3980,3980,0
20250225,164700,8753515,3980,3980,3980,3980,0
20250225,164600,8753515,3980,3980,3980,3980,0
20250225,164500,8753515,3980,3980,3980,3980,0
20250225,164400,8753515,3980,3980,3980,3980,0
20250225,164300,8753515,3980,3980,3980,3980,0
20250225,164200,8753515,3980,3980,3980,3980,0
20250225,164100,8753515,3980,3980,3980,3980,0
20250225,164000,8753515,3980,3980,3980,3980,0
20250225,163900,8753515,3980,3980,3980,3980,0
20250225,163800,8753515,3980,3980,3980,3980,0
20250225,163700,8753515,3980,3980,3980,3980,0
20250225,163600,8753515,3980,3980,3980,3980,0
20250225,163500,8753515,3980,3980,3980,3980,0
20250225,163400,8753515,3980,3980,3980,3980,0
20250225,163300,8753515,3980,3980,3980,3980,0
20250225,163200,8753515,3980,3980,3980,3980,0
20250225,163100,8753515,3980,3980,3980,3980,0
20250225,163000,8753515,3980,3980,3980,3980,0
20250225,162900,8753515,3980,3980,3980,3980,0
20250225,162800,8753515,3980,3980,3980,3980,0
20250225,162700,8753515,3980,3980,3980,3980,0
20250225,162600,8753515,3980,3980,3980,3980,3
20250225,162500,8753515,3980,3980,3980,3980,0
20250225,162400,8753515,3980,3980,3980,3980,0
20250225,162300,8753515,3980,3980,3980,3980,0
20250225,162200,8753515,3980,3980,3980,3980,0
20250225,162100,8753515,3980,3980,3980,3980,0
20250225,162000,8753515,3980,3980,3980,3980,0
20250225,161900,8753515,3980,3980,3980,3980,0
20250225,161800,8753515,3980,3980,3980,3980,0
20250225,161700,8753515,3980,3980,3980,3980,0
20250225,161600,8753515,3980,3980,3980,3980,0
20250225,161500,8753515,3980,3980,3980,3980,0
20250225,161400,8753515,3980,3980,3980,3980,0
20250225,161300,8753515,3980,3980,3980,3980,0
20250225,161200,8753515,3980,3980,3980,3980,0
20250225,161100,8753515,3980,3980,3980,3980,0
20250225,161000,8753515,3980,3980,3980,3980,0
20250225,160900,8753515,3980,3980,3980,3980,0
20250225,160800,8753515,3980,3980,3980,3980,0
20250225,160700,8753515,3980,3980,3980,3980,0
20250225,160600,8753515,3980,3980,3980,3980,0
20250225,160500,8753515,3980,3980,3980,3980,0
20250225,160400,8753515,3980,3980,3980,3980,0
20250225,160300,8753515,3980,3980,3980,3980,0
20250225,160200,8753515,3980,3980,3980,3980,0
20250225,160100,8753515,3980,3980,3980,3980,0
20250225,160000,8753515,3980,3980,3980,3980,0
20250225,155900,8753515,3980,3980,3980,3980,0
20250225,155800,8753515,3980,3980,3980,3980,0
20250225,155700,8753515,3980,3980,3980,3980,0
20250225,155600,8753515,3980,3980,3980,3980,3
20250225,155500,8753515,3980,3980,3980,3980,0
20250225,155400,8753515,3980,3980,3980,3980,0
20250225,155300,8753515,3980,3980,3980,3980,0
20250225,155200,8753515,3980,3980,3980,3980,0
20250225,155100,8753515,3980,3980,3980,3980,0
20250225,155000,8753515,3980,3980,3980,3980,0
20250225,154900,8753515,3980,3980,3980,3980,0
20250225,154800,8753515,3980,3980,3980,3980,0
20250225,154700,8753515,3980,3980,3980,3980,0
20250225,154600,8753515,3980,3980,3980,3980,0
20250225,154500,8753515,3980,3980,3980,3980,0
20250225,154400,8753515,3980,3980,3980,3980,0
20250225,154300,8753515,3980,3980,3980,3980,0
20250225,154200,8753515,3980,3980,3980,3980,0
20250225,154100,8753515,3980,3980,3980,3980,0
20250225,154000,8753515,3980,3980,3980,3980,0
20250225,153900,8753515,3980,3980,3980,3980,0
20250225,153800,8753515,3980,3980,3980,3980,0
20250225,153700,8753515,3980,3980,3980,3980,0
20250225,153600,8753515,3980,3980,3980,3980,0
20250225,153500,8753515,3980,3980,3980,3980,0
20250225,153400,8753515,3980,3980,3980,3980,0
20250225,153300,8753515,3980,3980,3980,3980,0
20250225,153200,8753515,3980,3980,3980,3980,0
20250225,153100,8753515,3980,3980,3980,3980,0
20250225,153000,8753515,3980,3980,3980,3980,3
20250225,152900,8741575,3975,3975,3975,3975,0
20250225,152800,8741575,3975,3975,3975,3975,0
20250225,152700,8741575,3975,3975,3975,3975,0
20250225,152600,8741575,3975,3975,3975,3975,0
20250225,152500,8741575,3975,3975,3975,3975,0
20250225,152400,8741575,3975,3975,3975,3975,0
20250225,152300,8741575,3975,3975,3975,3975,0
20250225,152200,8741575,3975,3975,3975,3975,0
20250225,152100,8741575,3975,3975,3975,3975,0
20250225,152000,8741575,3975,3975,3975,3975,0
20250225,151900,8741575,3975,3975,3975,3975,0
20250225,151800,8741575,3975,3975,3975,3975,0
20250225,151700,8741575,3975,3975,3975,3975,0
20250225,151600,8741575,3975,3975,3975,3975,0
20250225,151500,8741575,3975,3975,3975,3975,0
20250225,151400,8741575,3975,3975,3975,3975,0
20250225,151300,8741575,3975,3975,3975,3975,0
20250225,151200,8741575,3975,3975,3975,3975,0
20250225,151100,8741575,3975,3975,3975,3975,0
20250225,151000,8741575,3975,3975,3975,3975,0
20250225,150900,8741575,3975,3975,3975,3975,0
20250225,150800,8741575,3975,3975,3975,3975,0
20250225,150700,8741575,3975,3975,3975,3975,0
20250225,150600,8741575,3975,3975,3975,3975,0
20250225,150500,8741575,3975,3975,3975,3975,0
20250225,150400,8741575,3975,3975,3975,3975,0
20250225,150300,8741575,3975,3975,3975,3975,0
20250225,150200,8741575,3975,3975,3975,3975,0
20250225,150100,8741575,3975,3975,3975,3975,0
20250225,150000,8741575,3975,3975,3975,3975,0
20250225,145900,8741575,3975,3975,3975,3975,0
20250225,145800,8741575,3975,3975,3975,3975,0
20250225,145700,8741575,3975,3975,3975,3975,0
20250225,145600,8741575,3975,3975,3975,3975,0
20250225,145500,8741575,3975,3975,3975,3975,0
20250225,145400,8741575,3975,3975,3975,3975,0
20250225,145300,8741575,3975,3975,3975,3975,0
20250225,145200,8741575,3975,3975,3975,3975,0
20250225,145100,8741575,3975,3975,3975,3975,0
20250225,145000,8741575,3975,3975,3975,3975,0
20250225,144900,8741575,3975,3975,3975,3975,0
20250225,144800,8741575,3975,3975,3975,3975,0
20250225,144700,8741575,3975,3975,3975,3975,0
20250225,144600,8741575,3975,3975,3975,3975,0
20250225,144500,8741575,3975,3975,3975,3975,0
20250225,144400,8741575,3975,3975,3975,3975,0
20250225,144300,8741575,3975,3975,3975,3975,0
20250225,144200,8741575,3975,3975,3975,3975,0
20250225,144100,8741575,3975,3975,3975,3975,0
20250225,144000,8741575,3975,3975,3975,3975,0
20250225,143900,8741575,3975,3975,3975,3975,0
20250225,143800,8741575,3975,3975,3975,3975,0
20250225,143700,8741575,3975,3975,3975,3975,0
20250225,143600,8741575,3975,3975,3975,3975,290
20250225,143500,7588825,3975,3975,3975,3975,0
20250225,143400,7588825,3975,3975,3975,3975,0
20250225,143300,7588825,3975,3975,3975,3975,0
20250225,143200,7588825,3975,3975,3975,3975,5
20250225,143100,7568950,3975,3975,3975,3975,0
20250225,143000,7568950,3975,3975,3975,3975,0
20250225,142900,7568950,3975,3975,3975,3975,5
20250225,142800,7549075,3975,3975,3975,3975,0
20250225,142700,7549075,3975,3975,3975,3975,0
20250225,142600,7549075,3975,3975,3975,3975,0
20250225,142500,7549075,3975,3975,3975,3975,0
20250225,142400,7549075,3975,3975,3975,3975,0
20250225,142300,7549075,3975,3975,3975,3975,0
20250225,142200,7549075,3975,3975,3975,3975,0
20250225,142100,7549075,3975,3975,3975,3975,0
20250225,142000,7549075,3975,3975,3975,3975,0
20250225,141900,7549075,3975,3975,3975,3975,0
20250225,141800,7549075,3975,3975,3975,3975,0
20250225,141700,7549075,3975,3975,3975,3975,0
20250225,141600,7549075,3975,3975,3975,3975,0
20250225,141500,7549075,3975,3975,3975,3975,0
20250225,141400,7549075,3975,3975,3975,3975,0
20250225,141300,7549075,3975,3975,3975,3975,0
20250225,141200,7549075,3975,3975,3975,3975,0
20250225,141100,7549075,3975,3975,3975,3975,0
20250225,141000,7549075,3975,3975,3975,3975,0
20250225,140900,7549075,3975,3975,3975,3975,40
20250225,140800,7390075,3980,3980,3980,3980,79
20250225,140700,7075655,3980,3980,3980,3980,0
20250225,140600,7075655,3980,3980,3980,3980,200
20250225,140500,6279655,3990,3990,3990,3990,0
20250225,140400,6279655,3990,3990,3990,3990,0
20250225,140300,6279655,3990,3990,3990,3990,0
20250225,140200,6279655,3990,3990,3990,3990,0
20250225,140100,6279655,3990,3990,3990,3990,0
20250225,140000,6279655,3990,3990,3990,3990,0
20250225,135900,6279655,3990,3990,3990,3990,0
20250225,135800,6279655,3990,3990,3990,3990,0
20250225,135700,6279655,3990,3990,3990,3990,0
20250225,135600,6279655,3990,3990,3990,3990,0
20250225,135500,6279655,3990,3990,3990,3990,0
20250225,135400,6279655,3990,3990,3990,3990,0
20250225,135300,6279655,3990,3990,3990,3990,0
20250225,135200,6279655,3990,3990,3990,3990,0
20250225,135100,6279655,3990,3990,3990,3990,0
20250225,135000,6279655,3990,3990,3990,3990,0
20250225,134900,6279655,3990,3990,3990,3990,0
20250225,134800,6279655,3990,3990,3990,3990,0
20250225,134700,6279655,3990,3990,3990,3990,0
20250225,134600,6279655,3990,3990,3990,3990,0
20250225,134500,6279655,3990,3990,3990,3990,0
20250225,134400,6279655,3990,3990,3990,3990,0
20250225,134300,6279655,3990,3990,3990,3990,0
20250225,134200,6279655,3990,3990,3990,3990,0
20250225,134100,6279655,3990,3990,3990,3990,0
20250225,134000,6279655,3990,3990,3990,3990,0
20250225,133900,6279655,3990,3990,3990,3990,0
20250225,133800,6279655,3990,3990,3990,3990,0
20250225,133700,6279655,3990,3990,3990,3990,0
20250225,133600,6279655,3990,3990,3990,3990,0
20250225,133500,6279655,3990,3990,3990,3990,0
20250225,133400,6279655,3990,3990,3990,3990,0
20250225,133300,6279655,3990,3990,3990,3990,0
20250225,133200,6279655,3990,3990,3990,3990,0
20250225,133100,6279655,3990,3990,3990,3990,0
20250225,133000,6279655,3990,3990,3990,3990,0
20250225,132900,6279655,3990,3990,3990,3990,0
20250225,132800,6279655,3990,3990,3990,3990,0
20250225,132700,6279655,3990,3990,3990,3990,0
20250225,132600,6279655,3990,3990,3990,3990,0
20250225,132500,6279655,3990,3990,3990,3990,0
20250225,132400,6279655,3990,3990,3990,3990,0
20250225,132300,6279655,3990,3990,3990,3990,0
20250225,132200,6279655,3990,3990,3990,3990,0
20250225,132100,6279655,3990,3990,3990,3990,0
20250225,132000,6279655,3990,3990,3990,3990,0
20250225,131900,6279655,3990,3990,3990,3990,0
20250225,131800,6279655,3990,3990,3990,3990,0
20250225,131700,6279655,3990,3990,3990,3990,0
20250225,131600,6279655,3990,3990,3990,3990,0
20250225,131500,6279655,3990,3990,3990,3990,0
20250225,131400,6279655,3990,3990,3990,3990,0
20250225,131300,6279655,3990,3990,3990,3990,0
20250225,131200,6279655,3990,3990,3990,3990,0
20250225,131100,6279655,3990,3990,3990,3990,0
20250225,131000,6279655,3990,3990,3990,3990,0
20250225,130900,6279655,3990,3990,3990,3990,0
20250225,130800,6279655,3990,3990,3990,3990,0
20250225,130700,6279655,3990,3990,3990,3990,0
20250225,130600,6279655,3990,3990,3990,3990,0
20250225,130500,6279655,3990,3990,3990,3990,0
20250225,130400,6279655,3990,3990,3990,3990,0
20250225,130300,6279655,3990,3990,3990,3990,0
20250225,130200,6279655,3990,3990,3990,3990,0
20250225,130100,6279655,3990,3990,3990,3990,0
20250225,130000,6279655,3990,3990,3990,3990,0
20250225,125900,6279655,3990,3990,3990,3990,100
20250225,125800,5880655,3990,3990,3990,3990,0
20250225,125700,5880655,3990,3990,3990,3990,0
20250225,125600,5880655,3990,3990,3990,3990,0
20250225,125500,5880655,3990,3990,3990,3990,0
20250225,125400,5880655,3990,3990,3990,3990,0
20250225,125300,5880655,3990,3990,3990,3990,0
20250225,125200,5880655,3990,3990,3990,3990,0
20250225,125100,5880655,3990,3990,3990,3990,0
20250225,125000,5880655,3990,3990,3990,3990,0
20250225,124900,5880655,3990,3990,3990,3990,0
20250225,124800,5880655,3990,3990,3990,3990,200
20250225,124700,5082655,3990,3990,3990,3990,0
20250225,124600,5082655,3990,3990,3990,3990,0
20250225,124500,5082655,3990,3990,3990,3990,0
20250225,124400,5082655,3990,3990,3990,3990,0
20250225,124300,5082655,3990,3990,3990,3990,0
20250225,124200,5082655,3990,3990,3990,3990,0
20250225,124100,5082655,3990,3990,3990,3990,0
20250225,124000,5082655,3990,3990,3990,3990,0
20250225,123900,5082655,3990,3990,3990,3990,0
20250225,123800,5082655,3990,3990,3990,3990,0
20250225,123700,5082655,3990,3990,3990,3990,0
20250225,123600,5082655,3990,3990,3990,3990,0
20250225,123500,5082655,3990,3990,3990,3990,0
20250225,123400,5082655,3990,3990,3990,3990,0
20250225,123300,5082655,3990,3990,3990,3990,0
20250225,123200,5082655,3990,3990,3990,3990,0
20250225,123100,5082655,3990,3990,3990,3990,0
20250225,123000,5082655,3990,3990,3990,3990,0
20250225,122900,5082655,3990,3990,3990,3990,0
20250225,122800,5082655,3990,3990,3990,3990,0
20250225,122700,5082655,3990,3990,3990,3990,0
20250225,122600,5082655,3990,3990,3990,3990,0
20250225,122500,5082655,3990,3990,3990,3990,0
20250225,122400,5082655,3990,3990,3990,3990,0
20250225,122300,5082655,3990,3990,3990,3990,0
20250225,122200,5082655,3990,3990,3990,3990,0
20250225,122100,5082655,3990,3990,3990,3990,0
20250225,122000,5082655,3990,3990,3990,3990,0
20250225,121900,5082655,3990,3990,3990,3990,0
20250225,121800,5082655,3990,3990,3990,3990,0
20250225,121700,5082655,3990,3990,3990,3990,0
20250225,121600,5082655,3990,3990,3990,3990,0
20250225,121500,5082655,3990,3990,3990,3990,0
20250225,121400,5082655,3990,3990,3990,3990,0
20250225,121300,5082655,3990,3990,3990,3990,149
20250225,121200,4488145,3990,3990,3990,3990,0
20250225,121100,4488145,3990,3990,3990,3990,2
20250225,121000,4480165,3990,3990,3990,3990,0
20250225,120900,4480165,3990,3990,3990,3990,0
20250225,120800,4480165,3990,3990,3990,3990,0
20250225,120700,4480165,3990,3990,3990,3990,0
20250225,120600,4480165,3990,3990,3990,3990,0
20250225,120500,4480165,3990,3990,3990,3990,0
20250225,120400,4480165,3990,3990,3990,3990,0
20250225,120300,4480165,3990,3990,3990,3990,0
20250225,120200,4480165,3990,3990,3990,3990,0
20250225,120100,4480165,3990,3990,3990,3990,1
20250225,120000,4476175,3980,3980,3980,3980,0
20250225,115900,4476175,3980,3980,3980,3980,5
20250225,115800,4456275,3990,3990,3990,3990,0
20250225,115700,4456275,3990,3990,3990,3990,0
20250225,115600,4456275,3990,3990,3990,3990,0
20250225,115500,4456275,3990,3990,3990,3990,0
20250225,115400,4456275,3990,3990,3990,3990,0
20250225,115300,4456275,3990,3990,3990,3990,0
20250225,115200,4456275,3990,3990,3990,3990,0
20250225,115100,4456275,3990,3990,3990,3990,0
20250225,115000,4456275,3990,3990,3990,3990,0
20250225,114900,4456275,3990,3990,3990,3990,1
20250225,114800,4452285,3980,3980,3980,3980,0
20250225,114700,4452285,3980,3980,3980,3980,0
20250225,114600,4452285,3980,3980,3980,3980,0
20250225,114500,4452285,3980,3980,3980,3980,0
20250225,114400,4452285,3980,3980,3980,3980,0
20250225,114300,4452285,3980,3985,3985,3980,200
20250225,114200,3656085,3990,3990,3990,3990,0
20250225,114100,3656085,3990,3990,3990,3990,0
20250225,114000,3656085,3990,3990,3990,3990,0
20250225,113900,3656085,3990,3990,3990,3990,0
20250225,113800,3656085,3990,3990,3990,3990,0
20250225,113700,3656085,3990,3990,3990,3990,0
20250225,113600,3656085,3990,3990,3990,3990,0
20250225,113500,3656085,3990,3990,3990,3990,0
20250225,113400,3656085,3990,3990,3990,3990,0
20250225,113300,3656085,3990,3990,3990,3990,0
20250225,113200,3656085,3990,3990,3990,3990,0
20250225,113100,3656085,3990,3990,3990,3990,0
20250225,113000,3656085,3990,3990,3990,3990,0
20250225,112900,3656085,3990,3990,3990,3990,0
20250225,112800,3656085,3990,3990,3990,3990,0
20250225,112700,3656085,3990,3990,3990,3990,0
20250225,112600,3656085,3990,3990,3990,3990,126
20250225,112500,3153345,3990,3990,3990,3990,0
20250225,112400,3153345,3990,3990,3990,3990,0
20250225,112300,3153345,3990,3990,3990,3990,66
20250225,112200,2890005,3990,3990,3990,3990,0
20250225,112100,2890005,3990,3990,3990,3990,0
20250225,112000,2890005,3990,3990,3990,3990,0
20250225,111900,2890005,3990,3990,3990,3990,0
20250225,111800,2890005,3990,3990,3990,3990,0
20250225,111700,2890005,3990,3990,3990,3990,0
20250225,111600,2890005,3990,3990,3990,3990,0
20250225,111500,2890005,3990,3990,3990,3990,0
20250225,111400,2890005,3990,3990,3990,3990,0
20250225,111300,2890005,3990,3990,3990,3990,0
20250225,111200,2890005,3990,3990,3990,3990,0
20250225,111100,2890005,3990,3990,3990,3990,0
20250225,111000,2890005,3990,3990,3990,3990,0
20250225,110900,2890005,3990,3990,3990,3990,0
20250225,110800,2890005,3990,3990,3990,3990,0
20250225,110700,2890005,3990,3990,3990,3990,0
20250225,110600,2890005,3990,3990,3990,3990,0
20250225,110500,2890005,3990,3990,3990,3990,0
20250225,110400,2890005,3990,3990,3990,3990,0
20250225,110300,2890005,3990,3990,3990,3990,0
20250225,110200,2890005,3990,3990,3990,3990,0
20250225,110100,2890005,3990,3990,3990,3990,0
20250225,110000,2890005,3990,3990,3990,3990,0
20250225,105900,2890005,3990,3990,3990,3990,0
20250225,105800,2890005,3990,3990,3990,3990,0
20250225,105700,2890005,3990,3990,3990,3990,0
20250225,105600,2890005,3990,3990,3990,3990,0
20250225,105500,2890005,3990,3990,3990,3990,0
20250225,105400,2890005,3990,3990,3990,3990,0
20250225,105300,2890005,3990,3990,3990,3990,0
20250225,105200,2890005,3990,3990,3990,3990,0
20250225,105100,2890005,3990,3990,3990,3990,0
20250225,105000,2890005,3990,3990,3990,3990,0
20250225,104900,2890005,3990,3990,3990,3990,0
20250225,104800,2890005,3990,3990,3990,3990,0
20250225,104700,2890005,3990,3990,3990,3990,0
20250225,104600,2890005,3990,3990,3990,3990,0
20250225,104500,2890005,3990,3990,3990,3990,0
20250225,104400,2890005,3990,3990,3990,3990,0
20250225,104300,2890005,3990,3990,3990,3990,0
20250225,104200,2890005,3990,3990,3990,3990,1
20250225,104100,2886015,3990,3990,3990,3990,0
20250225,104000,2886015,3990,3990,3990,3990,0
20250225,103900,2886015,3990,3990,3990,3990,0
20250225,103800,2886015,3990,3990,3990,3990,0
20250225,103700,2886015,3990,3990,3990,3990,0
20250225,103600,2886015,3990,3990,3990,3990,0
20250225,103500,2886015,3990,3990,3990,3990,0
20250225,103400,2886015,3990,3990,3990,3990,0
20250225,103300,2886015,3990,3990,3990,3990,0
20250225,103200,2886015,3990,3990,3990,3990,0
20250225,103100,2886015,3990,3990,3990,3990,0
20250225,103000,2886015,3990,3990,3990,3990,0
20250225,102900,2886015,3990,3990,3990,3990,0
20250225,102800,2886015,3990,3990,3990,3990,0
20250225,102700,2886015,3990,3990,3990,3990,0
20250225,102600,2886015,3990,3990,3990,3990,0
20250225,102500,2886015,3990,3990,3990,3990,70
20250225,102400,2606715,3990,3990,3990,3990,0
20250225,102300,2606715,3990,3990,3990,3990,0
20250225,102200,2606715,3990,3990,3990,3990,10
20250225,102100,2566815,3990,3990,3990,3990,0
20250225,102000,2566815,3990,3990,3990,3990,0
20250225,101900,2566815,3990,3990,3990,3990,0
20250225,101800,2566815,3990,3990,3990,3990,10
20250225,101700,2526915,3990,3990,3990,3990,10
20250225,101600,2487015,3990,3990,3990,3990,0
20250225,101500,2487015,3990,3990,3990,3990,0
20250225,101400,2487015,3990,3990,3990,3990,0
20250225,101300,2487015,3990,3990,3990,3990,18
20250225,101200,2415195,3995,3995,3995,3995,1
20250225,101100,2411200,4000,4000,4000,4000,0
20250225,101000,2411200,4000,4000,4000,4000,0
20250225,100900,2411200,4000,4000,4000,4000,0
20250225,100800,2411200,4000,4000,4000,4000,0
20250225,100700,2411200,4000,4000,4000,4000,0
20250225,100600,2411200,4000,4000,4000,4000,0
20250225,100500,2411200,4000,4000,4000,4000,0
20250225,100400,2411200,4000,4000,4000,4000,0
20250225,100300,2411200,4000,4000,4000,4000,0
20250225,100200,2411200,4000,4000,4000,4000,0
20250225,100100,2411200,4000,4000,4000,4000,0
20250225,100000,2411200,4000,4000,4000,4000,0
20250225,095900,2411200,4000,4000,4000,4000,0
20250225,095800,2411200,4000,4000,4000,4000,0
20250225,095700,2411200,4000,4000,4000,4000,0
20250225,095600,2411200,4000,4000,4000,4000,0
20250225,095500,2411200,4000,4000,4000,4000,0
20250225,095400,2411200,4000,4000,4000,4000,0
20250225,095300,2411200,4000,4000,4000,4000,0
20250225,095200,2411200,4000,4000,4000,4000,0
20250225,095100,2411200,4000,4000,4000,4000,0
20250225,095000,2411200,4000,4000,4000,4000,0
20250225,094900,2411200,4000,4000,4000,4000,0
20250225,094800,2411200,4000,4000,4000,4000,0
20250225,094700,2411200,4000,4000,4000,4000,0
20250225,094600,2411200,4000,4000,4000,4000,0
20250225,094500,2411200,4000,4000,4000,4000,0
20250225,094400,2411200,4000,4000,4000,4000,0
20250225,094300,2411200,4000,4000,4000,4000,0
20250225,094200,2411200,4000,4000,4000,4000,0
20250225,094100,2411200,4000,4000,4000,4000,0
20250225,094000,2411200,4000,4000,4000,4000,1
20250225,093900,2407200,4000,4000,4000,4000,0
20250225,093800,2407200,4000,4000,4000,4000,200
20250225,093700,1607200,4000,4000,4000,4000,1
20250225,093600,1603200,4000,4000,4000,4000,100
20250225,093500,1203200,4000,4000,4000,4000,100
20250225,093400,803200,3995,3995,3995,3995,0
20250225,093300,803200,3995,3995,3995,3995,0
20250225,093200,803200,3995,3995,3995,3995,0
20250225,093100,803200,3995,3995,3995,3995,0
20250225,093000,803200,3995,3995,3995,3995,0
20250225,092900,803200,3995,3995,3995,3995,0
20250225,092800,803200,3995,3995,3995,3995,0
20250225,092700,803200,3995,4000,4000,3995,200
20250225,092600,4050,4050,4050,4050,4050,0
20250225,092500,4050,4050,4050,4050,4050,0
20250225,092400,4050,4050,4050,4050,4050,0
20250225,092300,4050,4050,4050,4050,4050,0
20250225,092200,4050,4050,4050,4050,4050,0
20250225,092100,4050,4050,4050,4050,4050,0
20250225,092000,4050,4050,4050,4050,4050,0
20250225,091900,4050,4050,4050,4050,4050,0
20250225,091800,4050,4050,4050,4050,4050,0
20250225,091700,4050,4050,4050,4050,4050,0
20250225,091600,4050,4050,4050,4050,4050,0
20250225,091500,4050,4050,4050,4050,4050,0
20250225,091400,4050,4050,4050,4050,4050,0
20250225,091300,4050,4050,4050,4050,4050,0
20250225,091200,4050,4050,4050,4050,4050,0
20250225,091100,4050,4050,4050,4050,4050,0
20250225,091000,4050,4050,4050,4050,4050,0
20250225,090900,4050,4050,4050,4050,4050,0
20250225,090800,4050,4050,4050,4050,4050,0
20250225,090700,4050,4050,4050,4050,4050,0
20250225,090600,4050,4050,4050,4050,4050,0
20250225,090500,4050,4050,4050,4050,4050,0
20250225,090400,4050,4050,4050,4050,4050,0
20250225,090300,4050,4050,4050,4050,4050,0
20250225,090200,4050,4050,4050,4050,4050,0
20250225,090100,4050,4050,4050,4050,4050,0
20250225,090000,4050,4050,4050,4050,4050,1