KissMeData/382800/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,213800,140200070,3960,3960,3960,3960,720
20250225,213700,140200070,3960,3960,3960,3960,0
20250225,213600,140200070,3960,3960,3960,3960,0
20250225,213500,140200070,3960,3960,3960,3960,0
20250225,213400,140200070,3960,3960,3960,3960,0
20250225,213300,140200070,3960,3960,3960,3960,0
20250225,213200,140200070,3960,3960,3960,3960,0
20250225,213100,140200070,3960,3960,3960,3960,0
20250225,213000,140200070,3960,3960,3960,3960,0
20250225,212900,140200070,3960,3960,3960,3960,0
20250225,212800,140200070,3960,3960,3960,3960,0
20250225,212700,140200070,3960,3960,3960,3960,0
20250225,212600,140200070,3960,3960,3960,3960,0
20250225,212500,140200070,3960,3960,3960,3960,0
20250225,212400,140200070,3960,3960,3960,3960,0
20250225,212300,140200070,3960,3960,3960,3960,0
20250225,212200,140200070,3960,3960,3960,3960,0
20250225,212100,140200070,3960,3960,3960,3960,0
20250225,212000,140200070,3960,3960,3960,3960,0
20250225,211900,140200070,3960,3960,3960,3960,0
20250225,211800,140200070,3960,3960,3960,3960,0
20250225,211700,140200070,3960,3960,3960,3960,0
20250225,211600,140200070,3960,3960,3960,3960,0
20250225,211500,140200070,3960,3960,3960,3960,0
20250225,211400,140200070,3960,3960,3960,3960,0
20250225,211300,140200070,3960,3960,3960,3960,0
20250225,211200,140200070,3960,3960,3960,3960,0
20250225,211100,140200070,3960,3960,3960,3960,0
20250225,211000,140200070,3960,3960,3960,3960,0
20250225,210900,140200070,3960,3960,3960,3960,0
20250225,210800,140200070,3960,3960,3960,3960,720
20250225,210700,140200070,3960,3960,3960,3960,0
20250225,210600,140200070,3960,3960,3960,3960,0
20250225,210500,140200070,3960,3960,3960,3960,0
20250225,210400,140200070,3960,3960,3960,3960,0
20250225,210300,140200070,3960,3960,3960,3960,0
20250225,210200,140200070,3960,3960,3960,3960,0
20250225,210100,140200070,3960,3960,3960,3960,0
20250225,210000,140200070,3960,3960,3960,3960,0
20250225,205900,140200070,3960,3960,3960,3960,0
20250225,205800,140200070,3960,3960,3960,3960,0
20250225,205700,140200070,3960,3960,3960,3960,0
20250225,205600,140200070,3960,3960,3960,3960,0
20250225,205500,140200070,3960,3960,3960,3960,0
20250225,205400,140200070,3960,3960,3960,3960,0
20250225,205300,140200070,3960,3960,3960,3960,0
20250225,205200,140200070,3960,3960,3960,3960,0
20250225,205100,140200070,3960,3960,3960,3960,0
20250225,205000,140200070,3960,3960,3960,3960,0
20250225,204900,140200070,3960,3960,3960,3960,0
20250225,204800,140200070,3960,3960,3960,3960,0
20250225,204700,140200070,3960,3960,3960,3960,0
20250225,204600,140200070,3960,3960,3960,3960,0
20250225,204500,140200070,3960,3960,3960,3960,0
20250225,204400,140200070,3960,3960,3960,3960,0
20250225,204300,140200070,3960,3960,3960,3960,0
20250225,204200,140200070,3960,3960,3960,3960,0
20250225,204100,140200070,3960,3960,3960,3960,0
20250225,204000,140200070,3960,3960,3960,3960,0
20250225,203900,140200070,3960,3960,3960,3960,0
20250225,203800,140200070,3960,3960,3960,3960,720
20250225,203700,140200070,3960,3960,3960,3960,0
20250225,203600,140200070,3960,3960,3960,3960,0
20250225,203500,140200070,3960,3960,3960,3960,0
20250225,203400,140200070,3960,3960,3960,3960,0
20250225,203300,140200070,3960,3960,3960,3960,0
20250225,203200,140200070,3960,3960,3960,3960,0
20250225,203100,140200070,3960,3960,3960,3960,0
20250225,203000,140200070,3960,3960,3960,3960,0
20250225,202900,140200070,3960,3960,3960,3960,0
20250225,202800,140200070,3960,3960,3960,3960,0
20250225,202700,140200070,3960,3960,3960,3960,0
20250225,202600,140200070,3960,3960,3960,3960,0
20250225,202500,140200070,3960,3960,3960,3960,0
20250225,202400,140200070,3960,3960,3960,3960,0
20250225,202300,140200070,3960,3960,3960,3960,0
20250225,202200,140200070,3960,3960,3960,3960,0
20250225,202100,140200070,3960,3960,3960,3960,0
20250225,202000,140200070,3960,3960,3960,3960,0
20250225,201900,140200070,3960,3960,3960,3960,0
20250225,201800,140200070,3960,3960,3960,3960,0
20250225,201700,140200070,3960,3960,3960,3960,0
20250225,201600,140200070,3960,3960,3960,3960,0
20250225,201500,140200070,3960,3960,3960,3960,0
20250225,201400,140200070,3960,3960,3960,3960,0
20250225,201300,140200070,3960,3960,3960,3960,0
20250225,201200,140200070,3960,3960,3960,3960,0
20250225,201100,140200070,3960,3960,3960,3960,0
20250225,201000,140200070,3960,3960,3960,3960,0
20250225,200900,140200070,3960,3960,3960,3960,0
20250225,200800,140200070,3960,3960,3960,3960,720
20250225,200700,140200070,3960,3960,3960,3960,0
20250225,200600,140200070,3960,3960,3960,3960,0
20250225,200500,140200070,3960,3960,3960,3960,0
20250225,200400,140200070,3960,3960,3960,3960,0
20250225,200300,140200070,3960,3960,3960,3960,0
20250225,200200,140200070,3960,3960,3960,3960,0
20250225,200100,140200070,3960,3960,3960,3960,0
20250225,200000,140200070,3960,3960,3960,3960,0
20250225,195900,140200070,3960,3960,3960,3960,0
20250225,195800,140200070,3960,3960,3960,3960,0
20250225,195700,140200070,3960,3960,3960,3960,0
20250225,195600,140200070,3960,3960,3960,3960,0
20250225,195500,140200070,3960,3960,3960,3960,0
20250225,195400,140200070,3960,3960,3960,3960,0
20250225,195300,140200070,3960,3960,3960,3960,0
20250225,195200,140200070,3960,3960,3960,3960,0
20250225,195100,140200070,3960,3960,3960,3960,0
20250225,195000,140200070,3960,3960,3960,3960,0
20250225,194900,140200070,3960,3960,3960,3960,0
20250225,194800,140200070,3960,3960,3960,3960,0
20250225,194700,140200070,3960,3960,3960,3960,0
20250225,194600,140200070,3960,3960,3960,3960,0
20250225,194500,140200070,3960,3960,3960,3960,0
20250225,194400,140200070,3960,3960,3960,3960,0
20250225,194300,140200070,3960,3960,3960,3960,0
20250225,194200,140200070,3960,3960,3960,3960,0
20250225,194100,140200070,3960,3960,3960,3960,0
20250225,194000,140200070,3960,3960,3960,3960,0
20250225,193900,140200070,3960,3960,3960,3960,0
20250225,193800,140200070,3960,3960,3960,3960,720
20250225,193700,140200070,3960,3960,3960,3960,0
20250225,193600,140200070,3960,3960,3960,3960,0
20250225,193500,140200070,3960,3960,3960,3960,0
20250225,193400,140200070,3960,3960,3960,3960,0
20250225,193300,140200070,3960,3960,3960,3960,0
20250225,193200,140200070,3960,3960,3960,3960,0
20250225,193100,140200070,3960,3960,3960,3960,0
20250225,193000,140200070,3960,3960,3960,3960,0
20250225,192900,140200070,3960,3960,3960,3960,0
20250225,192800,140200070,3960,3960,3960,3960,0
20250225,192700,140200070,3960,3960,3960,3960,0
20250225,192600,140200070,3960,3960,3960,3960,0
20250225,192500,140200070,3960,3960,3960,3960,0
20250225,192400,140200070,3960,3960,3960,3960,0
20250225,192300,140200070,3960,3960,3960,3960,0
20250225,192200,140200070,3960,3960,3960,3960,0
20250225,192100,140200070,3960,3960,3960,3960,0
20250225,192000,140200070,3960,3960,3960,3960,0
20250225,191900,140200070,3960,3960,3960,3960,0
20250225,191800,140200070,3960,3960,3960,3960,0
20250225,191700,140200070,3960,3960,3960,3960,0
20250225,191600,140200070,3960,3960,3960,3960,0
20250225,191500,140200070,3960,3960,3960,3960,0
20250225,191400,140200070,3960,3960,3960,3960,0
20250225,191300,140200070,3960,3960,3960,3960,0
20250225,191200,140200070,3960,3960,3960,3960,0
20250225,191100,140200070,3960,3960,3960,3960,0
20250225,191000,140200070,3960,3960,3960,3960,0
20250225,190900,140200070,3960,3960,3960,3960,0
20250225,190800,140200070,3960,3960,3960,3960,720
20250225,190700,140200070,3960,3960,3960,3960,0
20250225,190600,140200070,3960,3960,3960,3960,0
20250225,190500,140200070,3960,3960,3960,3960,0
20250225,190400,140200070,3960,3960,3960,3960,0
20250225,190300,140200070,3960,3960,3960,3960,0
20250225,190200,140200070,3960,3960,3960,3960,0
20250225,190100,140200070,3960,3960,3960,3960,0
20250225,190000,140200070,3960,3960,3960,3960,0
20250225,185900,140200070,3960,3960,3960,3960,0
20250225,185800,140200070,3960,3960,3960,3960,0
20250225,185700,140200070,3960,3960,3960,3960,0
20250225,185600,140200070,3960,3960,3960,3960,0
20250225,185500,140200070,3960,3960,3960,3960,0
20250225,185400,140200070,3960,3960,3960,3960,0
20250225,185300,140200070,3960,3960,3960,3960,0
20250225,185200,140200070,3960,3960,3960,3960,0
20250225,185100,140200070,3960,3960,3960,3960,0
20250225,185000,140200070,3960,3960,3960,3960,0
20250225,184900,140200070,3960,3960,3960,3960,0
20250225,184800,140200070,3960,3960,3960,3960,0
20250225,184700,140200070,3960,3960,3960,3960,0
20250225,184600,140200070,3960,3960,3960,3960,0
20250225,184500,140200070,3960,3960,3960,3960,0
20250225,184400,140200070,3960,3960,3960,3960,0
20250225,184300,140200070,3960,3960,3960,3960,0
20250225,184200,140200070,3960,3960,3960,3960,0
20250225,184100,140200070,3960,3960,3960,3960,0
20250225,184000,140200070,3960,3960,3960,3960,0
20250225,183900,140200070,3960,3960,3960,3960,0
20250225,183800,140200070,3960,3960,3960,3960,720
20250225,183700,140200070,3960,3960,3960,3960,0
20250225,183600,140200070,3960,3960,3960,3960,0
20250225,183500,140200070,3960,3960,3960,3960,0
20250225,183400,140200070,3960,3960,3960,3960,0
20250225,183300,140200070,3960,3960,3960,3960,0
20250225,183200,140200070,3960,3960,3960,3960,0
20250225,183100,140200070,3960,3960,3960,3960,0
20250225,183000,140200070,3960,3960,3960,3960,0
20250225,182900,140200070,3960,3960,3960,3960,0
20250225,182800,140200070,3960,3960,3960,3960,0
20250225,182700,140200070,3960,3960,3960,3960,0
20250225,182600,140200070,3960,3960,3960,3960,0
20250225,182500,140200070,3960,3960,3960,3960,0
20250225,182400,140200070,3960,3960,3960,3960,0
20250225,182300,140200070,3960,3960,3960,3960,0
20250225,182200,140200070,3960,3960,3960,3960,0
20250225,182100,140200070,3960,3960,3960,3960,0
20250225,182000,140200070,3960,3960,3960,3960,0
20250225,181900,140200070,3960,3960,3960,3960,0
20250225,181800,140200070,3960,3960,3960,3960,0
20250225,181700,140200070,3960,3960,3960,3960,0
20250225,181600,140200070,3960,3960,3960,3960,0
20250225,181500,140200070,3960,3960,3960,3960,0
20250225,181400,140200070,3960,3960,3960,3960,0
20250225,181300,140200070,3960,3960,3960,3960,0
20250225,181200,140200070,3960,3960,3960,3960,0
20250225,181100,140200070,3960,3960,3960,3960,0
20250225,181000,140200070,3960,3960,3960,3960,0
20250225,180900,140200070,3960,3960,3960,3960,0
20250225,180800,140200070,3960,3960,3960,3960,720
20250225,180700,140200070,3960,3960,3960,3960,0
20250225,180600,140200070,3960,3960,3960,3960,0
20250225,180500,140200070,3960,3960,3960,3960,0
20250225,180400,140200070,3960,3960,3960,3960,0
20250225,180300,140200070,3960,3960,3960,3960,0
20250225,180200,140200070,3960,3960,3960,3960,0
20250225,180100,140200070,3960,3960,3960,3960,0
20250225,180000,140200070,3960,3960,3960,3960,0
20250225,175900,140200070,3960,3960,3960,3960,0
20250225,175800,140200070,3960,3960,3960,3960,0
20250225,175700,140200070,3960,3960,3960,3960,0
20250225,175600,140200070,3960,3960,3960,3960,0
20250225,175500,140200070,3960,3960,3960,3960,0
20250225,175400,140200070,3960,3960,3960,3960,0
20250225,175300,140200070,3960,3960,3960,3960,0
20250225,175200,140200070,3960,3960,3960,3960,0
20250225,175100,140200070,3960,3960,3960,3960,0
20250225,175000,140200070,3960,3960,3960,3960,0
20250225,174900,140200070,3960,3960,3960,3960,0
20250225,174800,140200070,3960,3960,3960,3960,0
20250225,174700,140200070,3960,3960,3960,3960,0
20250225,174600,140200070,3960,3960,3960,3960,0
20250225,174500,140200070,3960,3960,3960,3960,0
20250225,174400,140200070,3960,3960,3960,3960,0
20250225,174300,140200070,3960,3960,3960,3960,0
20250225,174200,140200070,3960,3960,3960,3960,0
20250225,174100,140200070,3960,3960,3960,3960,0
20250225,174000,140200070,3960,3960,3960,3960,0
20250225,173900,140200070,3960,3960,3960,3960,0
20250225,173800,140200070,3960,3960,3960,3960,720
20250225,173700,140200070,3960,3960,3960,3960,0
20250225,173600,140200070,3960,3960,3960,3960,0
20250225,173500,140200070,3960,3960,3960,3960,0
20250225,173400,140200070,3960,3960,3960,3960,0
20250225,173300,140200070,3960,3960,3960,3960,0
20250225,173200,140200070,3960,3960,3960,3960,0
20250225,173100,140200070,3960,3960,3960,3960,0
20250225,173000,140200070,3960,3960,3960,3960,0
20250225,172900,140200070,3960,3960,3960,3960,0
20250225,172800,140200070,3960,3960,3960,3960,0
20250225,172700,140200070,3960,3960,3960,3960,0
20250225,172600,140200070,3960,3960,3960,3960,0
20250225,172500,140200070,3960,3960,3960,3960,0
20250225,172400,140200070,3960,3960,3960,3960,0
20250225,172300,140200070,3960,3960,3960,3960,0
20250225,172200,140200070,3960,3960,3960,3960,0
20250225,172100,140200070,3960,3960,3960,3960,0
20250225,172000,140200070,3960,3960,3960,3960,0
20250225,171900,140200070,3960,3960,3960,3960,0
20250225,171800,140200070,3960,3960,3960,3960,0
20250225,171700,140200070,3960,3960,3960,3960,0
20250225,171600,140200070,3960,3960,3960,3960,0
20250225,171500,140200070,3960,3960,3960,3960,0
20250225,171400,140200070,3960,3960,3960,3960,0
20250225,171300,140200070,3960,3960,3960,3960,0
20250225,171200,140200070,3960,3960,3960,3960,0
20250225,171100,140200070,3960,3960,3960,3960,0
20250225,171000,140200070,3960,3960,3960,3960,0
20250225,170900,140200070,3960,3960,3960,3960,0
20250225,170800,140200070,3960,3960,3960,3960,720
20250225,170700,140200070,3960,3960,3960,3960,0
20250225,170600,140200070,3960,3960,3960,3960,0
20250225,170500,140200070,3960,3960,3960,3960,0
20250225,170400,140200070,3960,3960,3960,3960,0
20250225,170300,140200070,3960,3960,3960,3960,0
20250225,170200,140200070,3960,3960,3960,3960,0
20250225,170100,140200070,3960,3960,3960,3960,0
20250225,170000,140200070,3960,3960,3960,3960,0
20250225,165900,140200070,3960,3960,3960,3960,0
20250225,165800,140200070,3960,3960,3960,3960,0
20250225,165700,140200070,3960,3960,3960,3960,0
20250225,165600,140200070,3960,3960,3960,3960,0
20250225,165500,140200070,3960,3960,3960,3960,0
20250225,165400,140200070,3960,3960,3960,3960,0
20250225,165300,140200070,3960,3960,3960,3960,0
20250225,165200,140200070,3960,3960,3960,3960,0
20250225,165100,140200070,3960,3960,3960,3960,0
20250225,165000,140200070,3960,3960,3960,3960,0
20250225,164900,140200070,3960,3960,3960,3960,0
20250225,164800,140200070,3960,3960,3960,3960,0
20250225,164700,140200070,3960,3960,3960,3960,0
20250225,164600,140200070,3960,3960,3960,3960,0
20250225,164500,140200070,3960,3960,3960,3960,0
20250225,164400,140200070,3960,3960,3960,3960,0
20250225,164300,140200070,3960,3960,3960,3960,0
20250225,164200,140200070,3960,3960,3960,3960,0
20250225,164100,140200070,3960,3960,3960,3960,0
20250225,164000,140200070,3960,3960,3960,3960,0
20250225,163900,140200070,3960,3960,3960,3960,0
20250225,163800,140200070,3960,3960,3960,3960,720
20250225,163700,140200070,3960,3960,3960,3960,0
20250225,163600,140200070,3960,3960,3960,3960,0
20250225,163500,140200070,3960,3960,3960,3960,0
20250225,163400,140200070,3960,3960,3960,3960,0
20250225,163300,140200070,3960,3960,3960,3960,0
20250225,163200,140200070,3960,3960,3960,3960,0
20250225,163100,140200070,3960,3960,3960,3960,0
20250225,163000,140200070,3960,3960,3960,3960,0
20250225,162900,140200070,3960,3960,3960,3960,0
20250225,162800,140200070,3960,3960,3960,3960,0
20250225,162700,140200070,3960,3960,3960,3960,0
20250225,162600,140200070,3960,3960,3960,3960,0
20250225,162500,140200070,3960,3960,3960,3960,0
20250225,162400,140200070,3960,3960,3960,3960,0
20250225,162300,140200070,3960,3960,3960,3960,0
20250225,162200,140200070,3960,3960,3960,3960,0
20250225,162100,140200070,3960,3960,3960,3960,0
20250225,162000,140200070,3960,3960,3960,3960,0
20250225,161900,140200070,3960,3960,3960,3960,0
20250225,161800,140200070,3960,3960,3960,3960,0
20250225,161700,140200070,3960,3960,3960,3960,0
20250225,161600,140200070,3960,3960,3960,3960,0
20250225,161500,140200070,3960,3960,3960,3960,0
20250225,161400,140200070,3960,3960,3960,3960,0
20250225,161300,140200070,3960,3960,3960,3960,0
20250225,161200,140200070,3960,3960,3960,3960,0
20250225,161100,140200070,3960,3960,3960,3960,0
20250225,161000,140200070,3960,3960,3960,3960,0
20250225,160900,140200070,3960,3960,3960,3960,0
20250225,160800,140200070,3960,3960,3960,3960,720
20250225,160700,140200070,3960,3960,3960,3960,0
20250225,160600,140200070,3960,3960,3960,3960,0
20250225,160500,140200070,3960,3960,3960,3960,0
20250225,160400,140200070,3960,3960,3960,3960,0
20250225,160300,140200070,3960,3960,3960,3960,0
20250225,160200,140200070,3960,3960,3960,3960,0
20250225,160100,140200070,3960,3960,3960,3960,0
20250225,160000,140200070,3960,3960,3960,3960,0
20250225,155900,140200070,3960,3960,3960,3960,0
20250225,155800,140200070,3960,3960,3960,3960,0
20250225,155700,140200070,3960,3960,3960,3960,0
20250225,155600,140200070,3960,3960,3960,3960,0
20250225,155500,140200070,3960,3960,3960,3960,0
20250225,155400,140200070,3960,3960,3960,3960,0
20250225,155300,140200070,3960,3960,3960,3960,0
20250225,155200,140200070,3960,3960,3960,3960,0
20250225,155100,140200070,3960,3960,3960,3960,0
20250225,155000,140200070,3960,3960,3960,3960,0
20250225,154900,140200070,3960,3960,3960,3960,0
20250225,154800,140200070,3960,3960,3960,3960,0
20250225,154700,140200070,3960,3960,3960,3960,0
20250225,154600,140200070,3960,3960,3960,3960,0
20250225,154500,140200070,3960,3960,3960,3960,0
20250225,154400,140200070,3960,3960,3960,3960,0
20250225,154300,140200070,3960,3960,3960,3960,0
20250225,154200,140200070,3960,3960,3960,3960,0
20250225,154100,140200070,3960,3960,3960,3960,0
20250225,154000,140200070,3960,3960,3960,3960,0
20250225,153900,140200070,3960,3960,3960,3960,0
20250225,153800,140200070,3960,3960,3960,3960,720
20250225,153700,140200070,3960,3960,3960,3960,0
20250225,153600,140200070,3960,3960,3960,3960,0
20250225,153500,140200070,3960,3960,3960,3960,0
20250225,153400,140200070,3960,3960,3960,3960,0
20250225,153300,140200070,3960,3960,3960,3960,0
20250225,153200,140200070,3960,3960,3960,3960,0
20250225,153100,140200070,3960,3960,3960,3960,0
20250225,153000,140200070,3960,3960,3960,3960,720
20250225,152900,137348870,3960,3960,3960,3960,0
20250225,152800,137348870,3960,3960,3960,3960,0
20250225,152700,137348870,3960,3960,3960,3960,0
20250225,152600,137348870,3960,3960,3960,3960,0
20250225,152500,137348870,3960,3960,3960,3960,0
20250225,152400,137348870,3960,3960,3960,3960,0
20250225,152300,137348870,3960,3960,3960,3960,0
20250225,152200,137348870,3960,3960,3960,3960,0
20250225,152100,137348870,3960,3960,3960,3960,0
20250225,152000,137348870,3960,3960,3960,3960,0
20250225,151900,137348870,3960,3960,3960,3960,49
20250225,151800,137154830,3955,3970,3970,3955,168
20250225,151700,136490360,3970,3975,3975,3970,9
20250225,151600,136454605,3975,3975,3975,3975,3
20250225,151500,136442680,3955,3955,3955,3955,0
20250225,151400,136442680,3955,3965,3965,3955,517
20250225,151300,134395120,3985,3985,3985,3985,0
20250225,151200,134395120,3985,3985,3985,3985,4
20250225,151100,134379180,3985,3985,3985,3985,1
20250225,151000,134375195,3975,3975,3975,3975,0
20250225,150900,134375195,3975,3975,3975,3975,313
20250225,150800,133131020,3975,3975,3975,3975,0
20250225,150700,133131020,3975,3975,3975,3975,0
20250225,150600,133131020,3975,3975,3975,3975,10
20250225,150500,133091270,3980,3980,3980,3980,0
20250225,150400,133091270,3980,3980,3980,3980,0
20250225,150300,133091270,3980,3980,3980,3980,0
20250225,150200,133091270,3980,3980,3980,3980,0
20250225,150100,133091270,3980,3970,3980,3970,758
20250225,150000,130075760,3955,3965,3965,3955,1170
20250225,145900,125445030,3970,3970,3970,3970,59
20250225,145800,125210800,3980,3980,3980,3980,0
20250225,145700,125210800,3980,3980,3980,3980,0
20250225,145600,125210800,3980,3980,3980,3980,0
20250225,145500,125210800,3980,3980,3980,3980,0
20250225,145400,125210800,3980,3980,3980,3980,0
20250225,145300,125210800,3980,3980,3980,3980,0
20250225,145200,125210800,3980,3980,3980,3980,0
20250225,145100,125210800,3980,3980,3980,3980,0
20250225,145000,125210800,3980,3980,3980,3980,0
20250225,144900,125210800,3980,3980,3980,3980,0
20250225,144800,125210800,3980,3980,3980,3980,0
20250225,144700,125210800,3980,3980,3980,3980,0
20250225,144600,125210800,3980,3980,3980,3980,0
20250225,144500,125210800,3980,3980,3980,3980,15
20250225,144400,125151100,3985,3985,3985,3985,0
20250225,144300,125151100,3985,3985,3985,3985,0
20250225,144200,125151100,3985,3985,3985,3985,0
20250225,144100,125151100,3985,3985,3985,3985,0
20250225,144000,125151100,3985,3985,3985,3985,0
20250225,143900,125151100,3985,3985,3985,3985,0
20250225,143800,125151100,3985,3985,3985,3985,0
20250225,143700,125151100,3985,3985,3985,3985,0
20250225,143600,125151100,3985,3985,3985,3985,0
20250225,143500,125151100,3985,3985,3985,3985,0
20250225,143400,125151100,3985,3985,3985,3985,0
20250225,143300,125151100,3985,3985,3985,3985,0
20250225,143200,125151100,3985,3985,3985,3985,1
20250225,143100,125147115,3970,3970,3970,3970,336
20250225,143000,123813195,3965,3965,3965,3965,0
20250225,142900,123813195,3965,3965,3965,3965,0
20250225,142800,123813195,3965,3965,3965,3965,0
20250225,142700,123813195,3965,3965,3965,3965,0
20250225,142600,123813195,3965,3965,3965,3965,0
20250225,142500,123813195,3965,3965,3965,3965,0
20250225,142400,123813195,3965,3965,3965,3965,0
20250225,142300,123813195,3965,3965,3965,3965,0
20250225,142200,123813195,3965,3965,3965,3965,0
20250225,142100,123813195,3965,3970,3970,3965,345
20250225,142000,122445265,3985,3985,3985,3985,0
20250225,141900,122445265,3985,3985,3985,3985,0
20250225,141800,122445265,3985,3985,3985,3985,0
20250225,141700,122445265,3985,3985,3985,3985,0
20250225,141600,122445265,3985,3985,3985,3985,0
20250225,141500,122445265,3985,3985,3985,3985,1
20250225,141400,122441280,3955,3955,3955,3955,0
20250225,141300,122441280,3955,3955,3955,3955,0
20250225,141200,122441280,3955,3985,3985,3955,1756
20250225,141100,115466300,3985,3985,3985,3985,0
20250225,141000,115466300,3985,3985,3985,3985,0
20250225,140900,115466300,3985,3985,3985,3985,0
20250225,140800,115466300,3985,3985,3985,3985,0
20250225,140700,115466300,3985,3985,3985,3985,0
20250225,140600,115466300,3985,3985,3985,3985,0
20250225,140500,115466300,3985,3985,3985,3985,0
20250225,140400,115466300,3985,3985,3985,3985,0
20250225,140300,115466300,3985,3955,3985,3955,694
20250225,140200,112711630,3960,3970,3970,3960,2166
20250225,140100,104129630,3975,3975,3975,3975,0
20250225,140000,104129630,3975,3975,3975,3975,0
20250225,135900,104129630,3975,3975,3975,3975,0
20250225,135800,104129630,3975,3975,3975,3975,0
20250225,135700,104129630,3975,3975,3975,3975,100
20250225,135600,103732130,3975,3975,3975,3975,3
20250225,135500,103720205,3975,3975,3975,3975,0
20250225,135400,103720205,3975,3975,3975,3975,0
20250225,135300,103720205,3975,3970,3975,3970,295
20250225,135200,102549030,4000,4000,4000,4000,0
20250225,135100,102549030,4000,4000,4000,4000,0
20250225,135000,102549030,4000,4000,4000,4000,1
20250225,134900,102545030,3990,3990,3990,3990,3
20250225,134800,102533060,3990,3990,3990,3990,0
20250225,134700,102533060,3990,3990,3990,3990,0
20250225,134600,102533060,3990,3990,3990,3990,0
20250225,134500,102533060,3990,3990,3990,3990,0
20250225,134400,102533060,3990,3990,3990,3990,670
20250225,134300,99859760,3990,3990,3990,3990,0
20250225,134200,99859760,3990,3990,3990,3990,0
20250225,134100,99859760,3990,3990,3990,3990,0
20250225,134000,99859760,3990,3990,3990,3990,0
20250225,133900,99859760,3990,3990,3990,3990,1
20250225,133800,99855770,3965,3965,3965,3965,941
20250225,133700,96124705,3995,3995,3995,3995,0
20250225,133600,96124705,3995,3995,3995,3995,0
20250225,133500,96124705,3995,3970,3995,3970,46
20250225,133400,95942035,4005,4005,4005,4005,0
20250225,133300,95942035,4005,3970,4005,3970,501
20250225,133200,93953030,3975,3975,3975,3975,62
20250225,133100,93706580,3990,3990,3990,3990,0
20250225,133000,93706580,3990,3990,3990,3990,0
20250225,132900,93706580,3990,3990,3990,3990,1
20250225,132800,93702590,3975,3975,3975,3975,5
20250225,132700,93682715,3990,3990,3990,3990,0
20250225,132600,93682715,3990,3990,3990,3990,0
20250225,132500,93682715,3990,3990,3990,3990,0
20250225,132400,93682715,3990,3990,3990,3990,0
20250225,132300,93682715,3990,3990,3990,3990,1
20250225,132200,93678725,3990,3990,3990,3990,66
20250225,132100,93415385,3990,3990,3990,3990,0
20250225,132000,93415385,3990,3990,3990,3990,0
20250225,131900,93415385,3990,3990,3990,3990,0
20250225,131800,93415385,3990,3990,3990,3990,1
20250225,131700,93411395,3990,3990,3990,3990,0
20250225,131600,93411395,3990,3990,3990,3990,6
20250225,131500,93387455,3995,3995,3995,3995,0
20250225,131400,93387455,3995,3995,3995,3995,340
20250225,131300,92029155,3965,3965,3965,3965,4
20250225,131200,92013295,3980,3980,3980,3980,0
20250225,131100,92013295,3980,3980,3980,3980,116
20250225,131000,91551615,3955,3955,3955,3955,0
20250225,130900,91551615,3955,3955,3955,3955,0
20250225,130800,91551615,3955,3980,3980,3955,1981
20250225,130700,83682600,4000,4000,4000,4000,546
20250225,130600,81498600,4000,4000,4000,4000,0
20250225,130500,81498600,4000,4000,4000,4000,0
20250225,130400,81498600,4000,4000,4000,4000,0
20250225,130300,81498600,4000,4000,4000,4000,1
20250225,130200,81494600,3980,3980,3980,3980,500
20250225,130100,79504600,3980,3980,3980,3980,0
20250225,130000,79504600,3980,3980,3980,3980,0
20250225,125900,79504600,3980,3980,3980,3980,0
20250225,125800,79504600,3980,4000,4000,3980,5
20250225,125700,79484680,4000,4000,4000,4000,1
20250225,125600,79480680,3980,3980,3980,3980,0
20250225,125500,79480680,3980,3980,3980,3980,0
20250225,125400,79480680,3980,3980,3980,3980,99
20250225,125300,79086660,4000,4000,4000,4000,0
20250225,125200,79086660,4000,4000,4000,4000,0
20250225,125100,79086660,4000,4000,4000,4000,0
20250225,125000,79086660,4000,4000,4000,4000,0
20250225,124900,79086660,4000,4000,4000,4000,0
20250225,124800,79086660,4000,4000,4000,4000,0
20250225,124700,79086660,4000,4000,4000,4000,1
20250225,124600,79082660,3980,3980,3980,3980,0
20250225,124500,79082660,3980,3980,3980,3980,0
20250225,124400,79082660,3980,3980,3980,3980,0
20250225,124300,79082660,3980,3980,3980,3980,0
20250225,124200,79082660,3980,3980,3980,3980,0
20250225,124100,79082660,3980,3985,3985,3980,517
20250225,124000,77024215,4005,4005,4005,4005,0
20250225,123900,77024215,4005,4005,4005,4005,0
20250225,123800,77024215,4005,4005,4005,4005,0
20250225,123700,77024215,4005,4005,4005,4005,0
20250225,123600,77024215,4005,4005,4005,4005,0
20250225,123500,77024215,4005,4005,4005,4005,0
20250225,123400,77024215,4005,4005,4005,4005,0
20250225,123300,77024215,4005,3995,4015,3995,3
20250225,123200,77012200,4015,4015,4015,4015,0
20250225,123100,77012200,4015,4015,4015,4015,0
20250225,123000,77012200,4015,4015,4015,4015,0
20250225,122900,77012200,4015,4015,4015,4015,0
20250225,122800,77012200,4015,4015,4015,4015,2
20250225,122700,77004170,3980,3980,3980,3980,13
20250225,122600,76952430,3980,3980,3980,3980,10
20250225,122500,76912630,4005,4005,4005,4005,0
20250225,122400,76912630,4005,4005,4005,4005,0
20250225,122300,76912630,4005,4005,4005,4005,1
20250225,122200,76908625,4015,4015,4015,4015,0
20250225,122100,76908625,4015,4015,4015,4015,0
20250225,122000,76908625,4015,4015,4015,4015,0
20250225,121900,76908625,4015,4015,4015,4015,10
20250225,121800,76868475,4015,4015,4015,4015,0
20250225,121700,76868475,4015,4015,4015,4015,0
20250225,121600,76868475,4015,4015,4015,4015,0
20250225,121500,76868475,4015,4015,4015,4015,0
20250225,121400,76868475,4015,4015,4015,4015,0
20250225,121300,76868475,4015,4015,4015,4015,0
20250225,121200,76868475,4015,4015,4015,4015,1
20250225,121100,76864460,3985,3985,3985,3985,3
20250225,121000,76852505,4015,4015,4015,4015,1
20250225,120900,76848490,3990,3995,3995,3990,490
20250225,120800,74891620,4020,4020,4020,4020,0
20250225,120700,74891620,4020,4020,4020,4020,0
20250225,120600,74891620,4020,4020,4020,4020,0
20250225,120500,74891620,4020,4020,4020,4020,0
20250225,120400,74891620,4020,4020,4020,4020,0
20250225,120300,74891620,4020,4020,4020,4020,0
20250225,120200,74891620,4020,4020,4020,4020,0
20250225,120100,74891620,4020,4020,4020,4020,0
20250225,120000,74891620,4020,4020,4020,4020,0
20250225,115900,74891620,4020,4020,4020,4020,0
20250225,115800,74891620,4020,4020,4020,4020,0
20250225,115700,74891620,4020,4020,4020,4020,0
20250225,115600,74891620,4020,4020,4020,4020,0
20250225,115500,74891620,4020,4020,4020,4020,0
20250225,115400,74891620,4020,4020,4020,4020,0
20250225,115300,74891620,4020,4020,4020,4020,0
20250225,115200,74891620,4020,4020,4020,4020,0
20250225,115100,74891620,4020,4020,4020,4020,1
20250225,115000,74887600,4000,4000,4000,4000,0
20250225,114900,74887600,4000,4000,4000,4000,4
20250225,114800,74871600,4000,3995,4000,3995,51
20250225,114700,74667605,4025,4025,4025,4025,0
20250225,114600,74667605,4025,4025,4025,4025,0
20250225,114500,74667605,4025,4025,4025,4025,2
20250225,114400,74659555,4025,4025,4025,4025,0
20250225,114300,74659555,4025,4025,4025,4025,0
20250225,114200,74659555,4025,4025,4025,4025,5
20250225,114100,74639430,4025,4025,4025,4025,0
20250225,114000,74639430,4025,4025,4025,4025,0
20250225,113900,74639430,4025,4025,4025,4025,0
20250225,113800,74639430,4025,4025,4025,4025,3
20250225,113700,74627355,4025,4025,4025,4025,0
20250225,113600,74627355,4025,4025,4025,4025,30
20250225,113500,74506605,4025,4025,4025,4025,0
20250225,113400,74506605,4025,4025,4025,4025,8
20250225,113300,74474405,4025,4025,4025,4025,1
20250225,113200,74470380,3990,3990,3990,3990,40
20250225,113100,74310780,3995,3995,3995,3995,39
20250225,113000,74154975,4025,4025,4025,4025,1
20250225,112900,74150950,3995,3995,3995,3995,0
20250225,112800,74150950,3995,3995,3995,3995,0
20250225,112700,74150950,3995,3995,3995,3995,0
20250225,112600,74150950,3995,3995,3995,3995,0
20250225,112500,74150950,3995,3995,3995,3995,0
20250225,112400,74150950,3995,3995,3995,3995,45
20250225,112300,73971175,4030,4030,4030,4030,0
20250225,112200,73971175,4030,3995,4030,3995,536
20250225,112100,71813085,4020,4020,4020,4020,0
20250225,112000,71813085,4020,4020,4020,4020,0
20250225,111900,71813085,4020,4020,4020,4020,0
20250225,111800,71813085,4020,4020,4020,4020,0
20250225,111700,71813085,4020,4020,4020,4020,0
20250225,111600,71813085,4020,4015,4020,4015,500
20250225,111500,69803180,4015,4015,4015,4015,0
20250225,111400,69803180,4015,4015,4015,4015,4
20250225,111300,69787120,4025,4025,4025,4025,0
20250225,111200,69787120,4025,4025,4025,4025,0
20250225,111100,69787120,4025,4025,4025,4025,0
20250225,111000,69787120,4025,4025,4025,4025,0
20250225,110900,69787120,4025,4025,4025,4025,0
20250225,110800,69787120,4025,4025,4025,4025,0
20250225,110700,69787120,4025,4025,4025,4025,0
20250225,110600,69787120,4025,4025,4025,4025,0
20250225,110500,69787120,4025,4025,4025,4025,0
20250225,110400,69787120,4025,4025,4025,4025,0
20250225,110300,69787120,4025,4025,4025,4025,0
20250225,110200,69787120,4025,4025,4025,4025,0
20250225,110100,69787120,4025,4025,4025,4025,0
20250225,110000,69787120,4025,4025,4025,4025,0
20250225,105900,69787120,4025,4000,4025,4000,6
20250225,105800,69763020,4030,4030,4030,4030,0
20250225,105700,69763020,4030,4030,4030,4030,0
20250225,105600,69763020,4030,4030,4030,4030,0
20250225,105500,69763020,4030,4030,4030,4030,0
20250225,105400,69763020,4030,4030,4030,4030,0
20250225,105300,69763020,4030,4030,4030,4030,0
20250225,105200,69763020,4030,4030,4030,4030,0
20250225,105100,69763020,4030,4030,4030,4030,0
20250225,105000,69763020,4030,4030,4030,4030,0
20250225,104900,69763020,4030,4030,4030,4030,0
20250225,104800,69763020,4030,3985,4030,3985,9
20250225,104700,69726905,4030,4030,4030,4030,0
20250225,104600,69726905,4030,4030,4030,4030,0
20250225,104500,69726905,4030,4030,4030,4030,0
20250225,104400,69726905,4030,4030,4030,4030,1
20250225,104300,69722875,4030,4015,4030,4015,4
20250225,104200,69706800,4030,4030,4030,4030,0
20250225,104100,69706800,4030,4030,4030,4030,0
20250225,104000,69706800,4030,4030,4030,4030,0
20250225,103900,69706800,4030,4030,4030,4030,1
20250225,103800,69702770,3980,4030,4030,3980,103
20250225,103700,69291280,4000,4005,4005,4000,503
20250225,103600,67279265,4005,4005,4005,4005,0
20250225,103500,67279265,4005,4005,4005,4005,33
20250225,103400,67147100,4035,4035,4035,4035,0
20250225,103300,67147100,4035,4035,4035,4035,0
20250225,103200,67147100,4035,4035,4035,4035,0
20250225,103100,67147100,4035,4035,4035,4035,1
20250225,103000,67143065,4035,4035,4035,4035,0
20250225,102900,67143065,4035,4035,4035,4035,0
20250225,102800,67143065,4035,4035,4035,4035,0
20250225,102700,67143065,4035,4035,4035,4035,0
20250225,102600,67143065,4035,4035,4035,4035,0
20250225,102500,67143065,4035,4025,4035,4025,200
20250225,102400,66336535,4030,4030,4030,4030,0
20250225,102300,66336535,4030,4030,4030,4030,0
20250225,102200,66336535,4030,4030,4030,4030,0
20250225,102100,66336535,4030,4030,4030,4030,0
20250225,102000,66336535,4030,4030,4030,4030,0
20250225,101900,66336535,4030,4030,4030,4030,0
20250225,101800,66336535,4030,4030,4030,4030,0
20250225,101700,66336535,4030,4030,4030,4030,0
20250225,101600,66336535,4030,4000,4030,4000,24
20250225,101500,66240505,4035,4035,4035,4035,0
20250225,101400,66240505,4035,4035,4035,4035,0
20250225,101300,66240505,4035,4035,4035,4035,144
20250225,101200,65659465,4000,4000,4035,4000,812
20250225,101100,62406830,4000,4000,4000,4000,200
20250225,101000,61606830,4015,4005,4015,4005,3034
20250225,100900,49437810,4000,4000,4000,4000,0
20250225,100800,49437810,4000,4000,4000,4000,0
20250225,100700,49437810,4000,4000,4000,4000,0
20250225,100600,49437810,4000,3995,4000,3995,153
20250225,100500,48826075,3995,3995,3995,3995,0
20250225,100400,48826075,3995,3995,3995,3995,5
20250225,100300,48806100,4010,4010,4010,4010,0
20250225,100200,48806100,4010,4010,4010,4010,0
20250225,100100,48806100,4010,4010,4010,4010,0
20250225,100000,48806100,4010,4010,4010,4010,0
20250225,095900,48806100,4010,4010,4010,4010,0
20250225,095800,48806100,4010,4010,4010,4010,0
20250225,095700,48806100,4010,4010,4010,4010,0
20250225,095600,48806100,4010,4010,4010,4010,0
20250225,095500,48806100,4010,4010,4010,4010,0
20250225,095400,48806100,4010,3985,4010,3985,154
20250225,095300,48190150,4000,4000,4000,4000,0
20250225,095200,48190150,4000,4000,4000,4000,0
20250225,095100,48190150,4000,4000,4000,4000,0
20250225,095000,48190150,4000,4000,4000,4000,450
20250225,094900,46390150,4000,4000,4000,4000,401
20250225,094800,44786150,4000,4000,4000,4000,1332
20250225,094700,39458150,4000,4000,4000,4000,1000
20250225,094600,35458150,4000,4000,4000,3970,404
20250225,094500,33854150,4000,4000,4000,4000,8
20250225,094400,33822150,4000,4000,4000,4000,0
20250225,094300,33822150,4000,4000,4000,4000,0
20250225,094200,33822150,4000,4000,4000,4000,0
20250225,094100,33822150,4000,4000,4000,4000,4
20250225,094000,33806150,4000,4000,4000,4000,250
20250225,093900,32806150,4000,4000,4000,4000,257
20250225,093800,31778150,4000,4000,4000,4000,1
20250225,093700,31774150,3970,3970,3970,3970,0
20250225,093600,31774150,3970,3970,3970,3970,2
20250225,093500,31766210,4000,4000,4000,4000,0
20250225,093400,31766210,4000,4000,4000,4000,0
20250225,093300,31766210,4000,4000,4000,4000,0
20250225,093200,31766210,4000,4000,4000,4000,0
20250225,093100,31766210,4000,3965,4000,3965,5
20250225,093000,31746280,4000,4000,4000,4000,0
20250225,092900,31746280,4000,4000,4000,4000,0
20250225,092800,31746280,4000,4000,4000,4000,0
20250225,092700,31746280,4000,4000,4000,4000,5
20250225,092600,31726280,4000,4000,4000,4000,0
20250225,092500,31726280,4000,4000,4000,4000,0
20250225,092400,31726280,4000,4000,4000,4000,0
20250225,092300,31726280,4000,4000,4000,4000,0
20250225,092200,31726280,4000,4000,4000,4000,0
20250225,092100,31726280,4000,4000,4000,4000,203
20250225,092000,30914280,4000,4000,4000,4000,60
20250225,091900,30674280,4000,4000,4000,4000,2
20250225,091800,30666280,3950,3950,3950,3950,40
20250225,091700,30508280,4000,3950,4000,3950,501
20250225,091600,28529280,4000,4000,4000,4000,0
20250225,091500,28529280,4000,3975,4000,3975,510
20250225,091400,26493155,3940,3950,3950,3940,1000
20250225,091300,22544955,3940,3940,3940,3940,0
20250225,091200,22544955,3940,3965,3965,3940,27
20250225,091100,22438100,3965,3965,3965,3965,430
20250225,091000,20733150,3965,3965,3965,3965,0
20250225,090900,20733150,3965,3965,3965,3940,98
20250225,090800,20346605,3960,3950,3965,3935,1267
20250225,090700,15358505,3960,3980,3980,3960,141
20250225,090600,14799815,3980,3980,3980,3980,0
20250225,090500,14799815,3980,3980,3980,3980,34
20250225,090400,14664495,4025,4025,4025,4025,0
20250225,090300,14664495,4025,4045,4045,3980,335
20250225,090200,13327830,4045,4045,4045,4045,0
20250225,090100,13327830,4045,4045,4045,4045,0
20250225,090000,13327830,4045,4050,4150,4045,3273