KissMeData/200230/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,204400,64562505,4065,4065,4065,4065,374
20250225,204300,64562505,4065,4065,4065,4065,0
20250225,204200,64562505,4065,4065,4065,4065,0
20250225,204100,64562505,4065,4065,4065,4065,0
20250225,204000,64562505,4065,4065,4065,4065,0
20250225,203900,64562505,4065,4065,4065,4065,0
20250225,203800,64562505,4065,4065,4065,4065,0
20250225,203700,64562505,4065,4065,4065,4065,0
20250225,203600,64562505,4065,4065,4065,4065,0
20250225,203500,64562505,4065,4065,4065,4065,0
20250225,203400,64562505,4065,4065,4065,4065,0
20250225,203300,64562505,4065,4065,4065,4065,0
20250225,203200,64562505,4065,4065,4065,4065,0
20250225,203100,64562505,4065,4065,4065,4065,0
20250225,203000,64562505,4065,4065,4065,4065,0
20250225,202900,64562505,4065,4065,4065,4065,0
20250225,202800,64562505,4065,4065,4065,4065,0
20250225,202700,64562505,4065,4065,4065,4065,0
20250225,202600,64562505,4065,4065,4065,4065,0
20250225,202500,64562505,4065,4065,4065,4065,0
20250225,202400,64562505,4065,4065,4065,4065,0
20250225,202300,64562505,4065,4065,4065,4065,0
20250225,202200,64562505,4065,4065,4065,4065,0
20250225,202100,64562505,4065,4065,4065,4065,0
20250225,202000,64562505,4065,4065,4065,4065,0
20250225,201900,64562505,4065,4065,4065,4065,0
20250225,201800,64562505,4065,4065,4065,4065,0
20250225,201700,64562505,4065,4065,4065,4065,0
20250225,201600,64562505,4065,4065,4065,4065,0
20250225,201500,64562505,4065,4065,4065,4065,0
20250225,201400,64562505,4065,4065,4065,4065,374
20250225,201300,64562505,4065,4065,4065,4065,0
20250225,201200,64562505,4065,4065,4065,4065,0
20250225,201100,64562505,4065,4065,4065,4065,0
20250225,201000,64562505,4065,4065,4065,4065,0
20250225,200900,64562505,4065,4065,4065,4065,0
20250225,200800,64562505,4065,4065,4065,4065,0
20250225,200700,64562505,4065,4065,4065,4065,0
20250225,200600,64562505,4065,4065,4065,4065,0
20250225,200500,64562505,4065,4065,4065,4065,0
20250225,200400,64562505,4065,4065,4065,4065,0
20250225,200300,64562505,4065,4065,4065,4065,0
20250225,200200,64562505,4065,4065,4065,4065,0
20250225,200100,64562505,4065,4065,4065,4065,0
20250225,200000,64562505,4065,4065,4065,4065,0
20250225,195900,64562505,4065,4065,4065,4065,0
20250225,195800,64562505,4065,4065,4065,4065,0
20250225,195700,64562505,4065,4065,4065,4065,0
20250225,195600,64562505,4065,4065,4065,4065,0
20250225,195500,64562505,4065,4065,4065,4065,0
20250225,195400,64562505,4065,4065,4065,4065,0
20250225,195300,64562505,4065,4065,4065,4065,0
20250225,195200,64562505,4065,4065,4065,4065,0
20250225,195100,64562505,4065,4065,4065,4065,0
20250225,195000,64562505,4065,4065,4065,4065,0
20250225,194900,64562505,4065,4065,4065,4065,0
20250225,194800,64562505,4065,4065,4065,4065,0
20250225,194700,64562505,4065,4065,4065,4065,0
20250225,194600,64562505,4065,4065,4065,4065,0
20250225,194500,64562505,4065,4065,4065,4065,0
20250225,194400,64562505,4065,4065,4065,4065,374
20250225,194300,64562505,4065,4065,4065,4065,0
20250225,194200,64562505,4065,4065,4065,4065,0
20250225,194100,64562505,4065,4065,4065,4065,0
20250225,194000,64562505,4065,4065,4065,4065,0
20250225,193900,64562505,4065,4065,4065,4065,0
20250225,193800,64562505,4065,4065,4065,4065,0
20250225,193700,64562505,4065,4065,4065,4065,0
20250225,193600,64562505,4065,4065,4065,4065,0
20250225,193500,64562505,4065,4065,4065,4065,0
20250225,193400,64562505,4065,4065,4065,4065,0
20250225,193300,64562505,4065,4065,4065,4065,0
20250225,193200,64562505,4065,4065,4065,4065,0
20250225,193100,64562505,4065,4065,4065,4065,0
20250225,193000,64562505,4065,4065,4065,4065,0
20250225,192900,64562505,4065,4065,4065,4065,0
20250225,192800,64562505,4065,4065,4065,4065,0
20250225,192700,64562505,4065,4065,4065,4065,0
20250225,192600,64562505,4065,4065,4065,4065,0
20250225,192500,64562505,4065,4065,4065,4065,0
20250225,192400,64562505,4065,4065,4065,4065,0
20250225,192300,64562505,4065,4065,4065,4065,0
20250225,192200,64562505,4065,4065,4065,4065,0
20250225,192100,64562505,4065,4065,4065,4065,0
20250225,192000,64562505,4065,4065,4065,4065,0
20250225,191900,64562505,4065,4065,4065,4065,0
20250225,191800,64562505,4065,4065,4065,4065,0
20250225,191700,64562505,4065,4065,4065,4065,0
20250225,191600,64562505,4065,4065,4065,4065,0
20250225,191500,64562505,4065,4065,4065,4065,0
20250225,191400,64562505,4065,4065,4065,4065,374
20250225,191300,64562505,4065,4065,4065,4065,0
20250225,191200,64562505,4065,4065,4065,4065,0
20250225,191100,64562505,4065,4065,4065,4065,0
20250225,191000,64562505,4065,4065,4065,4065,0
20250225,190900,64562505,4065,4065,4065,4065,0
20250225,190800,64562505,4065,4065,4065,4065,0
20250225,190700,64562505,4065,4065,4065,4065,0
20250225,190600,64562505,4065,4065,4065,4065,0
20250225,190500,64562505,4065,4065,4065,4065,0
20250225,190400,64562505,4065,4065,4065,4065,0
20250225,190300,64562505,4065,4065,4065,4065,0
20250225,190200,64562505,4065,4065,4065,4065,0
20250225,190100,64562505,4065,4065,4065,4065,0
20250225,190000,64562505,4065,4065,4065,4065,0
20250225,185900,64562505,4065,4065,4065,4065,0
20250225,185800,64562505,4065,4065,4065,4065,0
20250225,185700,64562505,4065,4065,4065,4065,0
20250225,185600,64562505,4065,4065,4065,4065,0
20250225,185500,64562505,4065,4065,4065,4065,0
20250225,185400,64562505,4065,4065,4065,4065,0
20250225,185300,64562505,4065,4065,4065,4065,0
20250225,185200,64562505,4065,4065,4065,4065,0
20250225,185100,64562505,4065,4065,4065,4065,0
20250225,185000,64562505,4065,4065,4065,4065,0
20250225,184900,64562505,4065,4065,4065,4065,0
20250225,184800,64562505,4065,4065,4065,4065,0
20250225,184700,64562505,4065,4065,4065,4065,0
20250225,184600,64562505,4065,4065,4065,4065,0
20250225,184500,64562505,4065,4065,4065,4065,0
20250225,184400,64562505,4065,4065,4065,4065,374
20250225,184300,64562505,4065,4065,4065,4065,0
20250225,184200,64562505,4065,4065,4065,4065,0
20250225,184100,64562505,4065,4065,4065,4065,0
20250225,184000,64562505,4065,4065,4065,4065,0
20250225,183900,64562505,4065,4065,4065,4065,0
20250225,183800,64562505,4065,4065,4065,4065,0
20250225,183700,64562505,4065,4065,4065,4065,0
20250225,183600,64562505,4065,4065,4065,4065,0
20250225,183500,64562505,4065,4065,4065,4065,0
20250225,183400,64562505,4065,4065,4065,4065,0
20250225,183300,64562505,4065,4065,4065,4065,0
20250225,183200,64562505,4065,4065,4065,4065,0
20250225,183100,64562505,4065,4065,4065,4065,0
20250225,183000,64562505,4065,4065,4065,4065,0
20250225,182900,64562505,4065,4065,4065,4065,0
20250225,182800,64562505,4065,4065,4065,4065,0
20250225,182700,64562505,4065,4065,4065,4065,0
20250225,182600,64562505,4065,4065,4065,4065,0
20250225,182500,64562505,4065,4065,4065,4065,0
20250225,182400,64562505,4065,4065,4065,4065,0
20250225,182300,64562505,4065,4065,4065,4065,0
20250225,182200,64562505,4065,4065,4065,4065,0
20250225,182100,64562505,4065,4065,4065,4065,0
20250225,182000,64562505,4065,4065,4065,4065,0
20250225,181900,64562505,4065,4065,4065,4065,0
20250225,181800,64562505,4065,4065,4065,4065,0
20250225,181700,64562505,4065,4065,4065,4065,0
20250225,181600,64562505,4065,4065,4065,4065,0
20250225,181500,64562505,4065,4065,4065,4065,0
20250225,181400,64562505,4065,4065,4065,4065,374
20250225,181300,64562505,4065,4065,4065,4065,0
20250225,181200,64562505,4065,4065,4065,4065,0
20250225,181100,64562505,4065,4065,4065,4065,0
20250225,181000,64562505,4065,4065,4065,4065,0
20250225,180900,64562505,4065,4065,4065,4065,0
20250225,180800,64562505,4065,4065,4065,4065,0
20250225,180700,64562505,4065,4065,4065,4065,0
20250225,180600,64562505,4065,4065,4065,4065,0
20250225,180500,64562505,4065,4065,4065,4065,0
20250225,180400,64562505,4065,4065,4065,4065,0
20250225,180300,64562505,4065,4065,4065,4065,0
20250225,180200,64562505,4065,4065,4065,4065,0
20250225,180100,64562505,4065,4065,4065,4065,0
20250225,180000,64562505,4065,4065,4065,4065,0
20250225,175900,64562505,4065,4065,4065,4065,0
20250225,175800,64562505,4065,4065,4065,4065,0
20250225,175700,64562505,4065,4065,4065,4065,0
20250225,175600,64562505,4065,4065,4065,4065,0
20250225,175500,64562505,4065,4065,4065,4065,0
20250225,175400,64562505,4065,4065,4065,4065,0
20250225,175300,64562505,4065,4065,4065,4065,0
20250225,175200,64562505,4065,4065,4065,4065,0
20250225,175100,64562505,4065,4065,4065,4065,0
20250225,175000,64562505,4065,4065,4065,4065,0
20250225,174900,64562505,4065,4065,4065,4065,0
20250225,174800,64562505,4065,4065,4065,4065,0
20250225,174700,64562505,4065,4065,4065,4065,0
20250225,174600,64562505,4065,4065,4065,4065,0
20250225,174500,64562505,4065,4065,4065,4065,0
20250225,174400,64562505,4065,4065,4065,4065,374
20250225,174300,64562505,4065,4065,4065,4065,0
20250225,174200,64562505,4065,4065,4065,4065,0
20250225,174100,64562505,4065,4065,4065,4065,0
20250225,174000,64562505,4065,4065,4065,4065,0
20250225,173900,64562505,4065,4065,4065,4065,0
20250225,173800,64562505,4065,4065,4065,4065,0
20250225,173700,64562505,4065,4065,4065,4065,0
20250225,173600,64562505,4065,4065,4065,4065,0
20250225,173500,64562505,4065,4065,4065,4065,0
20250225,173400,64562505,4065,4065,4065,4065,0
20250225,173300,64562505,4065,4065,4065,4065,0
20250225,173200,64562505,4065,4065,4065,4065,0
20250225,173100,64562505,4065,4065,4065,4065,0
20250225,173000,64562505,4065,4065,4065,4065,0
20250225,172900,64562505,4065,4065,4065,4065,0
20250225,172800,64562505,4065,4065,4065,4065,0
20250225,172700,64562505,4065,4065,4065,4065,0
20250225,172600,64562505,4065,4065,4065,4065,0
20250225,172500,64562505,4065,4065,4065,4065,0
20250225,172400,64562505,4065,4065,4065,4065,0
20250225,172300,64562505,4065,4065,4065,4065,0
20250225,172200,64562505,4065,4065,4065,4065,0
20250225,172100,64562505,4065,4065,4065,4065,0
20250225,172000,64562505,4065,4065,4065,4065,0
20250225,171900,64562505,4065,4065,4065,4065,0
20250225,171800,64562505,4065,4065,4065,4065,0
20250225,171700,64562505,4065,4065,4065,4065,0
20250225,171600,64562505,4065,4065,4065,4065,0
20250225,171500,64562505,4065,4065,4065,4065,0
20250225,171400,64562505,4065,4065,4065,4065,374
20250225,171300,64562505,4065,4065,4065,4065,0
20250225,171200,64562505,4065,4065,4065,4065,0
20250225,171100,64562505,4065,4065,4065,4065,0
20250225,171000,64562505,4065,4065,4065,4065,0
20250225,170900,64562505,4065,4065,4065,4065,0
20250225,170800,64562505,4065,4065,4065,4065,0
20250225,170700,64562505,4065,4065,4065,4065,0
20250225,170600,64562505,4065,4065,4065,4065,0
20250225,170500,64562505,4065,4065,4065,4065,0
20250225,170400,64562505,4065,4065,4065,4065,0
20250225,170300,64562505,4065,4065,4065,4065,0
20250225,170200,64562505,4065,4065,4065,4065,0
20250225,170100,64562505,4065,4065,4065,4065,0
20250225,170000,64562505,4065,4065,4065,4065,0
20250225,165900,64562505,4065,4065,4065,4065,0
20250225,165800,64562505,4065,4065,4065,4065,0
20250225,165700,64562505,4065,4065,4065,4065,0
20250225,165600,64562505,4065,4065,4065,4065,0
20250225,165500,64562505,4065,4065,4065,4065,0
20250225,165400,64562505,4065,4065,4065,4065,0
20250225,165300,64562505,4065,4065,4065,4065,0
20250225,165200,64562505,4065,4065,4065,4065,0
20250225,165100,64562505,4065,4065,4065,4065,0
20250225,165000,64562505,4065,4065,4065,4065,0
20250225,164900,64562505,4065,4065,4065,4065,0
20250225,164800,64562505,4065,4065,4065,4065,0
20250225,164700,64562505,4065,4065,4065,4065,0
20250225,164600,64562505,4065,4065,4065,4065,0
20250225,164500,64562505,4065,4065,4065,4065,0
20250225,164400,64562505,4065,4065,4065,4065,374
20250225,164300,64562505,4065,4065,4065,4065,0
20250225,164200,64562505,4065,4065,4065,4065,0
20250225,164100,64562505,4065,4065,4065,4065,0
20250225,164000,64562505,4065,4065,4065,4065,0
20250225,163900,64562505,4065,4065,4065,4065,0
20250225,163800,64562505,4065,4065,4065,4065,0
20250225,163700,64562505,4065,4065,4065,4065,0
20250225,163600,64562505,4065,4065,4065,4065,0
20250225,163500,64562505,4065,4065,4065,4065,0
20250225,163400,64562505,4065,4065,4065,4065,0
20250225,163300,64562505,4065,4065,4065,4065,0
20250225,163200,64562505,4065,4065,4065,4065,0
20250225,163100,64562505,4065,4065,4065,4065,0
20250225,163000,64562505,4065,4065,4065,4065,0
20250225,162900,64562505,4065,4065,4065,4065,0
20250225,162800,64562505,4065,4065,4065,4065,0
20250225,162700,64562505,4065,4065,4065,4065,0
20250225,162600,64562505,4065,4065,4065,4065,0
20250225,162500,64562505,4065,4065,4065,4065,0
20250225,162400,64562505,4065,4065,4065,4065,0
20250225,162300,64562505,4065,4065,4065,4065,0
20250225,162200,64562505,4065,4065,4065,4065,0
20250225,162100,64562505,4065,4065,4065,4065,0
20250225,162000,64562505,4065,4065,4065,4065,0
20250225,161900,64562505,4065,4065,4065,4065,0
20250225,161800,64562505,4065,4065,4065,4065,0
20250225,161700,64562505,4065,4065,4065,4065,0
20250225,161600,64562505,4065,4065,4065,4065,0
20250225,161500,64562505,4065,4065,4065,4065,0
20250225,161400,64562505,4065,4065,4065,4065,374
20250225,161300,64562505,4065,4065,4065,4065,0
20250225,161200,64562505,4065,4065,4065,4065,0
20250225,161100,64562505,4065,4065,4065,4065,0
20250225,161000,64562505,4065,4065,4065,4065,0
20250225,160900,64562505,4065,4065,4065,4065,0
20250225,160800,64562505,4065,4065,4065,4065,0
20250225,160700,64562505,4065,4065,4065,4065,0
20250225,160600,64562505,4065,4065,4065,4065,0
20250225,160500,64562505,4065,4065,4065,4065,0
20250225,160400,64562505,4065,4065,4065,4065,0
20250225,160300,64562505,4065,4065,4065,4065,0
20250225,160200,64562505,4065,4065,4065,4065,0
20250225,160100,64562505,4065,4065,4065,4065,0
20250225,160000,64562505,4065,4065,4065,4065,0
20250225,155900,64562505,4065,4065,4065,4065,0
20250225,155800,64562505,4065,4065,4065,4065,0
20250225,155700,64562505,4065,4065,4065,4065,0
20250225,155600,64562505,4065,4065,4065,4065,0
20250225,155500,64562505,4065,4065,4065,4065,0
20250225,155400,64562505,4065,4065,4065,4065,0
20250225,155300,64562505,4065,4065,4065,4065,0
20250225,155200,64562505,4065,4065,4065,4065,0
20250225,155100,64562505,4065,4065,4065,4065,0
20250225,155000,64562505,4065,4065,4065,4065,0
20250225,154900,64562505,4065,4065,4065,4065,0
20250225,154800,64562505,4065,4065,4065,4065,0
20250225,154700,64562505,4065,4065,4065,4065,0
20250225,154600,64562505,4065,4065,4065,4065,0
20250225,154500,64562505,4065,4065,4065,4065,0
20250225,154400,64562505,4065,4065,4065,4065,374
20250225,154300,64562505,4065,4065,4065,4065,0
20250225,154200,64562505,4065,4065,4065,4065,0
20250225,154100,64562505,4065,4065,4065,4065,0
20250225,154000,64562505,4065,4065,4065,4065,0
20250225,153900,64562505,4065,4065,4065,4065,0
20250225,153800,64562505,4065,4065,4065,4065,0
20250225,153700,64562505,4065,4065,4065,4065,0
20250225,153600,64562505,4065,4065,4065,4065,0
20250225,153500,64562505,4065,4065,4065,4065,0
20250225,153400,64562505,4065,4065,4065,4065,0
20250225,153300,64562505,4065,4065,4065,4065,0
20250225,153200,64562505,4065,4065,4065,4065,0
20250225,153100,64562505,4065,4065,4065,4065,0
20250225,153000,64562505,4065,4065,4065,4065,374
20250225,152900,63042195,4070,4070,4070,4070,0
20250225,152800,63042195,4070,4070,4070,4070,0
20250225,152700,63042195,4070,4070,4070,4070,0
20250225,152600,63042195,4070,4070,4070,4070,0
20250225,152500,63042195,4070,4070,4070,4070,0
20250225,152400,63042195,4070,4070,4070,4070,0
20250225,152300,63042195,4070,4070,4070,4070,0
20250225,152200,63042195,4070,4070,4070,4070,0
20250225,152100,63042195,4070,4070,4070,4070,0
20250225,152000,63042195,4070,4070,4070,4070,0
20250225,151900,63042195,4070,4070,4070,4070,1
20250225,151800,63038125,4065,4065,4065,4065,100
20250225,151700,62631625,4070,4070,4070,4070,0
20250225,151600,62631625,4070,4070,4070,4070,1
20250225,151500,62627555,4065,4065,4065,4065,14
20250225,151400,62570645,4065,4060,4065,4060,13
20250225,151300,62517860,4060,4060,4060,4060,1
20250225,151200,62513800,4055,4055,4055,4055,150
20250225,151100,61905550,4055,4055,4055,4055,0
20250225,151000,61905550,4055,4055,4055,4055,0
20250225,150900,61905550,4055,4055,4055,4055,0
20250225,150800,61905550,4055,4055,4055,4055,0
20250225,150700,61905550,4055,4055,4055,4055,0
20250225,150600,61905550,4055,4050,4055,4050,609
20250225,150500,59439095,4050,4050,4050,4050,0
20250225,150400,59439095,4050,4050,4050,4050,15
20250225,150300,59378345,4050,4050,4050,4050,0
20250225,150200,59378345,4050,4050,4050,4050,0
20250225,150100,59378345,4050,4050,4050,4050,1
20250225,150000,59374295,4050,4050,4050,4050,3
20250225,145900,59362145,4050,4050,4050,4050,100
20250225,145800,58957145,4050,4050,4050,4050,0
20250225,145700,58957145,4050,4050,4050,4050,150
20250225,145600,58349645,4045,4045,4045,4045,100
20250225,145500,57945145,4045,4045,4045,4045,0
20250225,145400,57945145,4045,4045,4045,4045,0
20250225,145300,57945145,4045,4045,4045,4045,0
20250225,145200,57945145,4045,4045,4045,4045,0
20250225,145100,57945145,4045,4045,4045,4045,0
20250225,145000,57945145,4045,4045,4045,4045,0
20250225,144900,57945145,4045,4045,4045,4045,0
20250225,144800,57945145,4045,4045,4045,4045,0
20250225,144700,57945145,4045,4045,4045,4045,0
20250225,144600,57945145,4045,4045,4045,4045,0
20250225,144500,57945145,4045,4045,4045,4045,0
20250225,144400,57945145,4045,4045,4045,4045,0
20250225,144300,57945145,4045,4045,4045,4045,0
20250225,144200,57945145,4045,4045,4045,4045,0
20250225,144100,57945145,4045,4045,4045,4045,0
20250225,144000,57945145,4045,4045,4045,4045,0
20250225,143900,57945145,4045,4045,4045,4045,0
20250225,143800,57945145,4045,4045,4045,4045,0
20250225,143700,57945145,4045,4045,4045,4045,0
20250225,143600,57945145,4045,4045,4045,4045,2
20250225,143500,57937055,4035,4035,4035,4035,0
20250225,143400,57937055,4035,4035,4035,4035,0
20250225,143300,57937055,4035,4035,4035,4035,0
20250225,143200,57937055,4035,4045,4045,4035,1200
20250225,143100,53093655,4045,4045,4045,4045,0
20250225,143000,53093655,4045,4045,4045,4045,0
20250225,142900,53093655,4045,4045,4045,4045,0
20250225,142800,53093655,4045,4045,4045,4045,0
20250225,142700,53093655,4045,4045,4045,4045,0
20250225,142600,53093655,4045,4045,4045,4045,0
20250225,142500,53093655,4045,4045,4045,4045,0
20250225,142400,53093655,4045,4045,4045,4045,0
20250225,142300,53093655,4045,4045,4045,4045,0
20250225,142200,53093655,4045,4045,4045,4045,0
20250225,142100,53093655,4045,4045,4045,4045,0
20250225,142000,53093655,4045,4045,4045,4045,14
20250225,141900,53037025,4050,4050,4050,4050,0
20250225,141800,53037025,4050,4050,4050,4050,0
20250225,141700,53037025,4050,4050,4050,4050,0
20250225,141600,53037025,4050,4050,4050,4050,0
20250225,141500,53037025,4050,4050,4050,4050,0
20250225,141400,53037025,4050,4050,4050,4050,0
20250225,141300,53037025,4050,4050,4050,4050,0
20250225,141200,53037025,4050,4050,4050,4050,0
20250225,141100,53037025,4050,4050,4050,4050,0
20250225,141000,53037025,4050,4050,4050,4050,0
20250225,140900,53037025,4050,4050,4050,4050,0
20250225,140800,53037025,4050,4050,4050,4050,0
20250225,140700,53037025,4050,4050,4050,4050,0
20250225,140600,53037025,4050,4050,4050,4050,0
20250225,140500,53037025,4050,4050,4050,4050,0
20250225,140400,53037025,4050,4050,4050,4050,0
20250225,140300,53037025,4050,4050,4050,4050,0
20250225,140200,53037025,4050,4050,4050,4050,0
20250225,140100,53037025,4050,4050,4050,4050,0
20250225,140000,53037025,4050,4050,4050,4050,0
20250225,135900,53037025,4050,4045,4050,4045,13
20250225,135800,52984435,4045,4045,4045,4045,0
20250225,135700,52984435,4045,4045,4045,4045,0
20250225,135600,52984435,4045,4045,4045,4045,0
20250225,135500,52984435,4045,4045,4045,4045,0
20250225,135400,52984435,4045,4045,4045,4045,0
20250225,135300,52984435,4045,4045,4045,4045,0
20250225,135200,52984435,4045,4050,4050,4045,113
20250225,135100,52527285,4050,4050,4050,4050,0
20250225,135000,52527285,4050,4050,4050,4050,0
20250225,134900,52527285,4050,4050,4050,4050,0
20250225,134800,52527285,4050,4050,4050,4050,0
20250225,134700,52527285,4050,4050,4050,4050,0
20250225,134600,52527285,4050,4050,4050,4050,0
20250225,134500,52527285,4050,4050,4050,4050,0
20250225,134400,52527285,4050,4050,4050,4050,0
20250225,134300,52527285,4050,4050,4050,4050,0
20250225,134200,52527285,4050,4050,4050,4050,0
20250225,134100,52527285,4050,4050,4050,4050,0
20250225,134000,52527285,4050,4050,4050,4050,23
20250225,133900,52434135,4045,4045,4045,4045,0
20250225,133800,52434135,4045,4045,4045,4045,0
20250225,133700,52434135,4045,4045,4045,4045,0
20250225,133600,52434135,4045,4045,4045,4045,0
20250225,133500,52434135,4045,4045,4045,4045,10
20250225,133400,52393685,4045,4045,4045,4045,2601
20250225,133300,41872640,4045,4045,4045,4045,1
20250225,133200,41868595,4045,4045,4045,4045,0
20250225,133100,41868595,4045,4045,4045,4045,0
20250225,133000,41868595,4045,4045,4045,4045,0
20250225,132900,41868595,4045,4045,4045,4045,4
20250225,132800,41852415,4040,4040,4040,4040,0
20250225,132700,41852415,4040,4040,4040,4040,0
20250225,132600,41852415,4040,4040,4040,4040,0
20250225,132500,41852415,4040,4040,4040,4040,0
20250225,132400,41852415,4040,4040,4040,4040,0
20250225,132300,41852415,4040,4040,4040,4040,0
20250225,132200,41852415,4040,4040,4040,4040,0
20250225,132100,41852415,4040,4040,4040,4040,10
20250225,132000,41812015,4040,4045,4045,4040,303
20250225,131900,40586395,4040,4040,4040,4040,1
20250225,131800,40582355,4040,4040,4040,4040,0
20250225,131700,40582355,4040,4040,4040,4040,1
20250225,131600,40578315,4040,4040,4040,4040,2
20250225,131500,40570235,4045,4045,4045,4045,0
20250225,131400,40570235,4045,4045,4045,4045,0
20250225,131300,40570235,4045,4045,4045,4045,0
20250225,131200,40570235,4045,4045,4045,4045,100
20250225,131100,40165735,4045,4045,4045,4045,0
20250225,131000,40165735,4045,4045,4045,4045,0
20250225,130900,40165735,4045,4045,4045,4045,0
20250225,130800,40165735,4045,4045,4045,4045,0
20250225,130700,40165735,4045,4045,4045,4045,0
20250225,130600,40165735,4045,4045,4045,4045,2
20250225,130500,40157645,4045,4045,4045,4045,0
20250225,130400,40157645,4045,4045,4045,4045,0
20250225,130300,40157645,4045,4045,4045,4045,0
20250225,130200,40157645,4045,4045,4045,4045,0
20250225,130100,40157645,4045,4045,4045,4045,0
20250225,130000,40157645,4045,4045,4045,4045,0
20250225,125900,40157645,4045,4045,4045,4045,0
20250225,125800,40157645,4045,4035,4045,4035,101
20250225,125700,39750100,4040,4040,4040,4040,0
20250225,125600,39750100,4040,4040,4040,4040,0
20250225,125500,39750100,4040,4040,4040,4040,0
20250225,125400,39750100,4040,4040,4040,4040,0
20250225,125300,39750100,4040,4040,4040,4040,3
20250225,125200,39737980,4040,4040,4040,4040,2
20250225,125100,39729900,4040,4040,4040,4040,0
20250225,125000,39729900,4040,4040,4040,4040,0
20250225,124900,39729900,4040,4040,4040,4040,0
20250225,124800,39729900,4040,4040,4040,4040,0
20250225,124700,39729900,4040,4040,4040,4040,0
20250225,124600,39729900,4040,4040,4040,4040,0
20250225,124500,39729900,4040,4040,4040,4040,0
20250225,124400,39729900,4040,4040,4040,4040,0
20250225,124300,39729900,4040,4040,4040,4040,0
20250225,124200,39729900,4040,4040,4040,4040,0
20250225,124100,39729900,4040,4040,4040,4040,0
20250225,124000,39729900,4040,4040,4040,4040,0
20250225,123900,39729900,4040,4040,4040,4040,556
20250225,123800,37483660,4045,4045,4045,4045,0
20250225,123700,37483660,4045,4045,4045,4045,0
20250225,123600,37483660,4045,4045,4045,4045,0
20250225,123500,37483660,4045,4045,4045,4045,0
20250225,123400,37483660,4045,4040,4045,4040,300
20250225,123300,36271160,4045,4045,4045,4045,0
20250225,123200,36271160,4045,4045,4045,4045,0
20250225,123100,36271160,4045,4045,4045,4045,0
20250225,123000,36271160,4045,4045,4045,4045,0
20250225,122900,36271160,4045,4045,4045,4045,0
20250225,122800,36271160,4045,4045,4045,4045,0
20250225,122700,36271160,4045,4045,4045,4045,2
20250225,122600,36263070,4040,4040,4040,4040,16
20250225,122500,36198430,4045,4045,4045,4045,0
20250225,122400,36198430,4045,4045,4045,4045,0
20250225,122300,36198430,4045,4045,4045,4045,0
20250225,122200,36198430,4045,4045,4045,4045,0
20250225,122100,36198430,4045,4045,4045,4045,0
20250225,122000,36198430,4045,4045,4045,4045,0
20250225,121900,36198430,4045,4045,4045,4045,0
20250225,121800,36198430,4045,4040,4045,4040,103
20250225,121700,35782295,4035,4035,4035,4035,0
20250225,121600,35782295,4035,4035,4035,4035,0
20250225,121500,35782295,4035,4035,4035,4035,0
20250225,121400,35782295,4035,4035,4035,4035,0
20250225,121300,35782295,4035,4035,4035,4035,0
20250225,121200,35782295,4035,4035,4035,4035,114
20250225,121100,35322305,4045,4045,4045,4045,0
20250225,121000,35322305,4045,4045,4045,4045,0
20250225,120900,35322305,4045,4045,4045,4045,100
20250225,120800,34917805,4035,4035,4035,4035,99
20250225,120700,34518340,4035,4035,4035,4035,0
20250225,120600,34518340,4035,4035,4035,4035,0
20250225,120500,34518340,4035,4035,4035,4035,0
20250225,120400,34518340,4035,4035,4035,4035,0
20250225,120300,34518340,4035,4035,4035,4035,0
20250225,120200,34518340,4035,4040,4040,4035,190
20250225,120100,33751140,4050,4050,4050,4050,0
20250225,120000,33751140,4050,4050,4050,4050,0
20250225,115900,33751140,4050,4050,4050,4050,10
20250225,115800,33710640,4050,4050,4050,4050,2
20250225,115700,33702540,4050,4050,4050,4050,6
20250225,115600,33678240,4050,4050,4050,4050,5
20250225,115500,33657990,4045,4045,4045,4045,0
20250225,115400,33657990,4045,4045,4045,4045,0
20250225,115300,33657990,4045,4045,4045,4045,7
20250225,115200,33629675,4045,4045,4045,4045,4
20250225,115100,33613495,4050,4050,4050,4050,0
20250225,115000,33613495,4050,4050,4050,4050,1
20250225,114900,33609445,4050,4050,4050,4050,0
20250225,114800,33609445,4050,4050,4050,4050,1
20250225,114700,33605395,4050,4050,4050,4050,0
20250225,114600,33605395,4050,4050,4050,4050,0
20250225,114500,33605395,4050,4050,4050,4050,0
20250225,114400,33605395,4050,4050,4050,4050,0
20250225,114300,33605395,4050,4050,4050,4050,0
20250225,114200,33605395,4050,4050,4050,4050,0
20250225,114100,33605395,4050,4050,4050,4050,0
20250225,114000,33605395,4050,4050,4050,4050,0
20250225,113900,33605395,4050,4050,4050,4050,0
20250225,113800,33605395,4050,4050,4050,4050,0
20250225,113700,33605395,4050,4050,4050,4050,0
20250225,113600,33605395,4050,4050,4050,4050,0
20250225,113500,33605395,4050,4050,4050,4050,0
20250225,113400,33605395,4050,4050,4050,4050,0
20250225,113300,33605395,4050,4050,4050,4050,5
20250225,113200,33585145,4035,4035,4035,4035,0
20250225,113100,33585145,4035,4035,4035,4035,0
20250225,113000,33585145,4035,4060,4060,4035,1874
20250225,112900,26004490,4060,4060,4060,4060,0
20250225,112800,26004490,4060,4060,4060,4060,0
20250225,112700,26004490,4060,4060,4060,4060,0
20250225,112600,26004490,4060,4060,4060,4060,0
20250225,112500,26004490,4060,4060,4060,4060,0
20250225,112400,26004490,4060,4060,4060,4060,0
20250225,112300,26004490,4060,4060,4060,4060,0
20250225,112200,26004490,4060,4060,4060,4060,2
20250225,112100,25996370,4060,4060,4060,4060,0
20250225,112000,25996370,4060,4060,4060,4060,0
20250225,111900,25996370,4060,4060,4060,4060,80
20250225,111800,25671570,4060,4060,4060,4060,0
20250225,111700,25671570,4060,4060,4060,4060,1
20250225,111600,25667510,4060,4060,4060,4060,0
20250225,111500,25667510,4060,4060,4060,4060,0
20250225,111400,25667510,4060,4060,4060,4060,0
20250225,111300,25667510,4060,4060,4060,4060,20
20250225,111200,25586310,4060,4060,4060,4060,0
20250225,111100,25586310,4060,4060,4060,4060,0
20250225,111000,25586310,4060,4060,4060,4060,0
20250225,110900,25586310,4060,4060,4060,4060,99
20250225,110800,25184370,4060,4060,4060,4060,100
20250225,110700,24778370,4060,4060,4060,4060,164
20250225,110600,24112530,4060,4060,4060,4060,0
20250225,110500,24112530,4060,4060,4060,4060,0
20250225,110400,24112530,4060,4060,4060,4060,0
20250225,110300,24112530,4060,4060,4060,4060,0
20250225,110200,24112530,4060,4060,4060,4060,0
20250225,110100,24112530,4060,4060,4060,4060,0
20250225,110000,24112530,4060,4060,4060,4060,1
20250225,105900,24108470,4060,4060,4060,4060,3
20250225,105800,24096290,4060,4060,4060,4060,0
20250225,105700,24096290,4060,4060,4060,4060,0
20250225,105600,24096290,4060,4060,4060,4060,0
20250225,105500,24096290,4060,4060,4060,4060,1
20250225,105400,24092230,4060,4060,4060,4060,0
20250225,105300,24092230,4060,4060,4060,4060,3
20250225,105200,24080050,4060,4060,4060,4060,0
20250225,105100,24080050,4060,4060,4060,4060,0
20250225,105000,24080050,4060,4060,4060,4060,6
20250225,104900,24055690,4050,4050,4050,4050,0
20250225,104800,24055690,4050,4050,4050,4050,0
20250225,104700,24055690,4050,4050,4050,4050,0
20250225,104600,24055690,4050,4050,4050,4050,0
20250225,104500,24055690,4050,4050,4050,4050,0
20250225,104400,24055690,4050,4050,4050,4050,0
20250225,104300,24055690,4050,4050,4050,4050,0
20250225,104200,24055690,4050,4050,4050,4050,0
20250225,104100,24055690,4050,4050,4050,4050,0
20250225,104000,24055690,4050,4050,4050,4050,0
20250225,103900,24055690,4050,4050,4050,4050,0
20250225,103800,24055690,4050,4050,4050,4050,0
20250225,103700,24055690,4050,4050,4050,4050,0
20250225,103600,24055690,4050,4050,4050,4050,0
20250225,103500,24055690,4050,4050,4050,4050,0
20250225,103400,24055690,4050,4050,4050,4050,17
20250225,103300,23986840,4060,4060,4060,4060,0
20250225,103200,23986840,4060,4060,4060,4060,0
20250225,103100,23986840,4060,4060,4060,4060,0
20250225,103000,23986840,4060,4060,4060,4060,0
20250225,102900,23986840,4060,4060,4060,4060,0
20250225,102800,23986840,4060,4060,4060,4060,0
20250225,102700,23986840,4060,4060,4060,4060,0
20250225,102600,23986840,4060,4060,4060,4060,0
20250225,102500,23986840,4060,4060,4060,4060,0
20250225,102400,23986840,4060,4060,4060,4060,0
20250225,102300,23986840,4060,4060,4060,4060,0
20250225,102200,23986840,4060,4060,4060,4060,99
20250225,102100,23584900,4050,4050,4050,4050,0
20250225,102000,23584900,4050,4050,4050,4050,0
20250225,101900,23584900,4050,4050,4050,4050,0
20250225,101800,23584900,4050,4050,4050,4050,0
20250225,101700,23584900,4050,4050,4050,4050,0
20250225,101600,23584900,4050,4050,4050,4050,0
20250225,101500,23584900,4050,4050,4050,4050,18
20250225,101400,23512000,4055,4055,4055,4055,0
20250225,101300,23512000,4055,4055,4055,4055,0
20250225,101200,23512000,4055,4055,4055,4055,16
20250225,101100,23447120,4055,4055,4055,4055,4
20250225,101000,23430900,4055,4055,4055,4055,118
20250225,100900,22952410,4055,4055,4055,4055,0
20250225,100800,22952410,4055,4055,4055,4055,0
20250225,100700,22952410,4055,4055,4055,4055,1
20250225,100600,22948355,4045,4045,4045,4045,0
20250225,100500,22948355,4045,4045,4045,4045,0
20250225,100400,22948355,4045,4045,4045,4045,21
20250225,100300,22863410,4045,4045,4045,4045,3
20250225,100200,22851275,4040,4045,4045,4040,3
20250225,100100,22839145,4045,4045,4045,4045,0
20250225,100000,22839145,4045,4045,4045,4045,1
20250225,095900,22835100,4040,4040,4040,4040,0
20250225,095800,22835100,4040,4040,4040,4040,0
20250225,095700,22835100,4040,4040,4040,4035,5
20250225,095600,22814910,4030,4030,4030,4030,21
20250225,095500,22730280,4030,4050,4050,4030,1979
20250225,095400,14746760,4055,4055,4055,4055,0
20250225,095300,14746760,4055,4055,4055,4055,0
20250225,095200,14746760,4055,4055,4055,4055,0
20250225,095100,14746760,4055,4055,4055,4055,62
20250225,095000,14495350,4050,4055,4055,4050,200
20250225,094900,13684850,4055,4055,4055,4055,1
20250225,094800,13680795,4055,4055,4055,4055,40
20250225,094700,13518595,4055,4060,4060,4055,24
20250225,094600,13421255,4060,4060,4060,4060,2
20250225,094500,13413135,4060,4060,4060,4060,2
20250225,094400,13405015,4060,4060,4060,4060,0
20250225,094300,13405015,4060,4060,4060,4060,0
20250225,094200,13405015,4060,4060,4060,4060,145
20250225,094100,12816315,4060,4060,4060,4060,0
20250225,094000,12816315,4060,4060,4060,4060,0
20250225,093900,12816315,4060,4060,4060,4060,20
20250225,093800,12735115,4060,4060,4060,4060,1
20250225,093700,12731055,4060,4060,4060,4060,0
20250225,093600,12731055,4060,4060,4060,4050,1363
20250225,093500,7198265,4060,4070,4070,4060,500
20250225,093400,5166235,4080,4080,4080,4080,0
20250225,093300,5166235,4080,4080,4080,4080,0
20250225,093200,5166235,4080,4080,4080,4080,0
20250225,093100,5166235,4080,4080,4080,4080,0
20250225,093000,5166235,4080,4080,4080,4080,0
20250225,092900,5166235,4080,4080,4080,4080,0
20250225,092800,5166235,4080,4080,4080,4080,0
20250225,092700,5166235,4080,4080,4080,4080,1
20250225,092600,5162155,4080,4080,4080,4080,0
20250225,092500,5162155,4080,4080,4080,4080,1
20250225,092400,5158075,4065,4065,4065,4065,0
20250225,092300,5158075,4065,4065,4065,4065,10
20250225,092200,5117425,4060,4060,4060,4060,0
20250225,092100,5117425,4060,4060,4060,4060,0
20250225,092000,5117425,4060,4060,4060,4060,0
20250225,091900,5117425,4060,4060,4060,4060,0
20250225,091800,5117425,4060,4070,4070,4060,107
20250225,091700,4682950,4070,4070,4070,4070,0
20250225,091600,4682950,4070,4070,4070,4070,1
20250225,091500,4678880,4080,4080,4080,4080,0
20250225,091400,4678880,4080,4080,4080,4080,0
20250225,091300,4678880,4080,4080,4080,4080,1
20250225,091200,4674800,4080,4080,4080,4080,1
20250225,091100,4670720,4080,4080,4080,4080,0
20250225,091000,4670720,4080,4080,4080,4080,1
20250225,090900,4666640,4060,4060,4060,4060,4
20250225,090800,4650400,4065,4065,4065,4065,169
20250225,090700,3963415,4060,4060,4060,4060,1
20250225,090600,3959355,4070,4070,4070,4070,1
20250225,090500,3955285,4060,4065,4065,4060,835
20250225,090400,564520,4090,4090,4090,4090,129
20250225,090300,36910,4070,4105,4105,4070,9
20250225,090200,0,4075,4075,4075,4075,0
20250225,090100,0,4075,4075,4075,4075,0
20250225,090000,0,4075,4075,4075,4075,0