KissMeData/044340/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,193100,136997970,5930,5930,5930,5930,56
20250225,193000,136997970,5930,5930,5930,5930,0
20250225,192900,136997970,5930,5930,5930,5930,0
20250225,192800,136997970,5930,5930,5930,5930,0
20250225,192700,136997970,5930,5930,5930,5930,0
20250225,192600,136997970,5930,5930,5930,5930,0
20250225,192500,136997970,5930,5930,5930,5930,0
20250225,192400,136997970,5930,5930,5930,5930,0
20250225,192300,136997970,5930,5930,5930,5930,0
20250225,192200,136997970,5930,5930,5930,5930,0
20250225,192100,136997970,5930,5930,5930,5930,0
20250225,192000,136997970,5930,5930,5930,5930,0
20250225,191900,136997970,5930,5930,5930,5930,0
20250225,191800,136997970,5930,5930,5930,5930,0
20250225,191700,136997970,5930,5930,5930,5930,0
20250225,191600,136997970,5930,5930,5930,5930,0
20250225,191500,136997970,5930,5930,5930,5930,0
20250225,191400,136997970,5930,5930,5930,5930,0
20250225,191300,136997970,5930,5930,5930,5930,0
20250225,191200,136997970,5930,5930,5930,5930,0
20250225,191100,136997970,5930,5930,5930,5930,0
20250225,191000,136997970,5930,5930,5930,5930,0
20250225,190900,136997970,5930,5930,5930,5930,0
20250225,190800,136997970,5930,5930,5930,5930,0
20250225,190700,136997970,5930,5930,5930,5930,0
20250225,190600,136997970,5930,5930,5930,5930,0
20250225,190500,136997970,5930,5930,5930,5930,0
20250225,190400,136997970,5930,5930,5930,5930,0
20250225,190300,136997970,5930,5930,5930,5930,0
20250225,190200,136997970,5930,5930,5930,5930,0
20250225,190100,136997970,5930,5930,5930,5930,56
20250225,190000,136997970,5930,5930,5930,5930,0
20250225,185900,136997970,5930,5930,5930,5930,0
20250225,185800,136997970,5930,5930,5930,5930,0
20250225,185700,136997970,5930,5930,5930,5930,0
20250225,185600,136997970,5930,5930,5930,5930,0
20250225,185500,136997970,5930,5930,5930,5930,0
20250225,185400,136997970,5930,5930,5930,5930,0
20250225,185300,136997970,5930,5930,5930,5930,0
20250225,185200,136997970,5930,5930,5930,5930,0
20250225,185100,136997970,5930,5930,5930,5930,0
20250225,185000,136997970,5930,5930,5930,5930,0
20250225,184900,136997970,5930,5930,5930,5930,0
20250225,184800,136997970,5930,5930,5930,5930,0
20250225,184700,136997970,5930,5930,5930,5930,0
20250225,184600,136997970,5930,5930,5930,5930,0
20250225,184500,136997970,5930,5930,5930,5930,0
20250225,184400,136997970,5930,5930,5930,5930,0
20250225,184300,136997970,5930,5930,5930,5930,0
20250225,184200,136997970,5930,5930,5930,5930,0
20250225,184100,136997970,5930,5930,5930,5930,0
20250225,184000,136997970,5930,5930,5930,5930,0
20250225,183900,136997970,5930,5930,5930,5930,0
20250225,183800,136997970,5930,5930,5930,5930,0
20250225,183700,136997970,5930,5930,5930,5930,0
20250225,183600,136997970,5930,5930,5930,5930,0
20250225,183500,136997970,5930,5930,5930,5930,0
20250225,183400,136997970,5930,5930,5930,5930,0
20250225,183300,136997970,5930,5930,5930,5930,0
20250225,183200,136997970,5930,5930,5930,5930,0
20250225,183100,136997970,5930,5930,5930,5930,56
20250225,183000,136997970,5930,5930,5930,5930,0
20250225,182900,136997970,5930,5930,5930,5930,0
20250225,182800,136997970,5930,5930,5930,5930,0
20250225,182700,136997970,5930,5930,5930,5930,0
20250225,182600,136997970,5930,5930,5930,5930,0
20250225,182500,136997970,5930,5930,5930,5930,0
20250225,182400,136997970,5930,5930,5930,5930,0
20250225,182300,136997970,5930,5930,5930,5930,0
20250225,182200,136997970,5930,5930,5930,5930,0
20250225,182100,136997970,5930,5930,5930,5930,0
20250225,182000,136997970,5930,5930,5930,5930,0
20250225,181900,136997970,5930,5930,5930,5930,0
20250225,181800,136997970,5930,5930,5930,5930,0
20250225,181700,136997970,5930,5930,5930,5930,0
20250225,181600,136997970,5930,5930,5930,5930,0
20250225,181500,136997970,5930,5930,5930,5930,0
20250225,181400,136997970,5930,5930,5930,5930,0
20250225,181300,136997970,5930,5930,5930,5930,0
20250225,181200,136997970,5930,5930,5930,5930,0
20250225,181100,136997970,5930,5930,5930,5930,0
20250225,181000,136997970,5930,5930,5930,5930,0
20250225,180900,136997970,5930,5930,5930,5930,0
20250225,180800,136997970,5930,5930,5930,5930,0
20250225,180700,136997970,5930,5930,5930,5930,0
20250225,180600,136997970,5930,5930,5930,5930,0
20250225,180500,136997970,5930,5930,5930,5930,0
20250225,180400,136997970,5930,5930,5930,5930,0
20250225,180300,136997970,5930,5930,5930,5930,0
20250225,180200,136997970,5930,5930,5930,5930,0
20250225,180100,136997970,5930,5930,5930,5930,56
20250225,180000,136997970,5930,5930,5930,5930,0
20250225,175900,136997970,5930,5930,5930,5930,0
20250225,175800,136997970,5930,5930,5930,5930,0
20250225,175700,136997970,5930,5930,5930,5930,0
20250225,175600,136997970,5930,5930,5930,5930,0
20250225,175500,136997970,5930,5930,5930,5930,0
20250225,175400,136997970,5930,5930,5930,5930,0
20250225,175300,136997970,5930,5930,5930,5930,0
20250225,175200,136997970,5930,5930,5930,5930,0
20250225,175100,136997970,5930,5930,5930,5930,0
20250225,175000,136997970,5930,5930,5930,5930,0
20250225,174900,136997970,5930,5930,5930,5930,0
20250225,174800,136997970,5930,5930,5930,5930,0
20250225,174700,136997970,5930,5930,5930,5930,0
20250225,174600,136997970,5930,5930,5930,5930,0
20250225,174500,136997970,5930,5930,5930,5930,0
20250225,174400,136997970,5930,5930,5930,5930,0
20250225,174300,136997970,5930,5930,5930,5930,0
20250225,174200,136997970,5930,5930,5930,5930,0
20250225,174100,136997970,5930,5930,5930,5930,0
20250225,174000,136997970,5930,5930,5930,5930,0
20250225,173900,136997970,5930,5930,5930,5930,0
20250225,173800,136997970,5930,5930,5930,5930,0
20250225,173700,136997970,5930,5930,5930,5930,0
20250225,173600,136997970,5930,5930,5930,5930,0
20250225,173500,136997970,5930,5930,5930,5930,0
20250225,173400,136997970,5930,5930,5930,5930,0
20250225,173300,136997970,5930,5930,5930,5930,0
20250225,173200,136997970,5930,5930,5930,5930,0
20250225,173100,136997970,5930,5930,5930,5930,56
20250225,173000,136997970,5930,5930,5930,5930,0
20250225,172900,136997970,5930,5930,5930,5930,0
20250225,172800,136997970,5930,5930,5930,5930,0
20250225,172700,136997970,5930,5930,5930,5930,0
20250225,172600,136997970,5930,5930,5930,5930,0
20250225,172500,136997970,5930,5930,5930,5930,0
20250225,172400,136997970,5930,5930,5930,5930,0
20250225,172300,136997970,5930,5930,5930,5930,0
20250225,172200,136997970,5930,5930,5930,5930,0
20250225,172100,136997970,5930,5930,5930,5930,0
20250225,172000,136997970,5930,5930,5930,5930,0
20250225,171900,136997970,5930,5930,5930,5930,0
20250225,171800,136997970,5930,5930,5930,5930,0
20250225,171700,136997970,5930,5930,5930,5930,0
20250225,171600,136997970,5930,5930,5930,5930,0
20250225,171500,136997970,5930,5930,5930,5930,0
20250225,171400,136997970,5930,5930,5930,5930,0
20250225,171300,136997970,5930,5930,5930,5930,0
20250225,171200,136997970,5930,5930,5930,5930,0
20250225,171100,136997970,5930,5930,5930,5930,0
20250225,171000,136997970,5930,5930,5930,5930,0
20250225,170900,136997970,5930,5930,5930,5930,0
20250225,170800,136997970,5930,5930,5930,5930,0
20250225,170700,136997970,5930,5930,5930,5930,0
20250225,170600,136997970,5930,5930,5930,5930,0
20250225,170500,136997970,5930,5930,5930,5930,0
20250225,170400,136997970,5930,5930,5930,5930,0
20250225,170300,136997970,5930,5930,5930,5930,0
20250225,170200,136997970,5930,5930,5930,5930,0
20250225,170100,136997970,5930,5930,5930,5930,56
20250225,170000,136997970,5930,5930,5930,5930,0
20250225,165900,136997970,5930,5930,5930,5930,0
20250225,165800,136997970,5930,5930,5930,5930,0
20250225,165700,136997970,5930,5930,5930,5930,0
20250225,165600,136997970,5930,5930,5930,5930,0
20250225,165500,136997970,5930,5930,5930,5930,0
20250225,165400,136997970,5930,5930,5930,5930,0
20250225,165300,136997970,5930,5930,5930,5930,0
20250225,165200,136997970,5930,5930,5930,5930,0
20250225,165100,136997970,5930,5930,5930,5930,0
20250225,165000,136997970,5930,5930,5930,5930,0
20250225,164900,136997970,5930,5930,5930,5930,0
20250225,164800,136997970,5930,5930,5930,5930,0
20250225,164700,136997970,5930,5930,5930,5930,0
20250225,164600,136997970,5930,5930,5930,5930,0
20250225,164500,136997970,5930,5930,5930,5930,0
20250225,164400,136997970,5930,5930,5930,5930,0
20250225,164300,136997970,5930,5930,5930,5930,0
20250225,164200,136997970,5930,5930,5930,5930,0
20250225,164100,136997970,5930,5930,5930,5930,0
20250225,164000,136997970,5930,5930,5930,5930,0
20250225,163900,136997970,5930,5930,5930,5930,0
20250225,163800,136997970,5930,5930,5930,5930,0
20250225,163700,136997970,5930,5930,5930,5930,0
20250225,163600,136997970,5930,5930,5930,5930,0
20250225,163500,136997970,5930,5930,5930,5930,0
20250225,163400,136997970,5930,5930,5930,5930,0
20250225,163300,136997970,5930,5930,5930,5930,0
20250225,163200,136997970,5930,5930,5930,5930,0
20250225,163100,136997970,5930,5930,5930,5930,56
20250225,163000,136997970,5930,5930,5930,5930,0
20250225,162900,136997970,5930,5930,5930,5930,0
20250225,162800,136997970,5930,5930,5930,5930,0
20250225,162700,136997970,5930,5930,5930,5930,0
20250225,162600,136997970,5930,5930,5930,5930,0
20250225,162500,136997970,5930,5930,5930,5930,0
20250225,162400,136997970,5930,5930,5930,5930,0
20250225,162300,136997970,5930,5930,5930,5930,0
20250225,162200,136997970,5930,5930,5930,5930,0
20250225,162100,136997970,5930,5930,5930,5930,0
20250225,162000,136997970,5930,5930,5930,5930,0
20250225,161900,136997970,5930,5930,5930,5930,0
20250225,161800,136997970,5930,5930,5930,5930,0
20250225,161700,136997970,5930,5930,5930,5930,0
20250225,161600,136997970,5930,5930,5930,5930,0
20250225,161500,136997970,5930,5930,5930,5930,0
20250225,161400,136997970,5930,5930,5930,5930,0
20250225,161300,136997970,5930,5930,5930,5930,0
20250225,161200,136997970,5930,5930,5930,5930,0
20250225,161100,136997970,5930,5930,5930,5930,0
20250225,161000,136997970,5930,5930,5930,5930,0
20250225,160900,136997970,5930,5930,5930,5930,0
20250225,160800,136997970,5930,5930,5930,5930,0
20250225,160700,136997970,5930,5930,5930,5930,0
20250225,160600,136997970,5930,5930,5930,5930,0
20250225,160500,136997970,5930,5930,5930,5930,0
20250225,160400,136997970,5930,5930,5930,5930,0
20250225,160300,136997970,5930,5930,5930,5930,0
20250225,160200,136997970,5930,5930,5930,5930,0
20250225,160100,136997970,5930,5930,5930,5930,56
20250225,160000,136997970,5930,5930,5930,5930,0
20250225,155900,136997970,5930,5930,5930,5930,0
20250225,155800,136997970,5930,5930,5930,5930,0
20250225,155700,136997970,5930,5930,5930,5930,0
20250225,155600,136997970,5930,5930,5930,5930,0
20250225,155500,136997970,5930,5930,5930,5930,0
20250225,155400,136997970,5930,5930,5930,5930,0
20250225,155300,136997970,5930,5930,5930,5930,0
20250225,155200,136997970,5930,5930,5930,5930,0
20250225,155100,136997970,5930,5930,5930,5930,0
20250225,155000,136997970,5930,5930,5930,5930,0
20250225,154900,136997970,5930,5930,5930,5930,0
20250225,154800,136997970,5930,5930,5930,5930,0
20250225,154700,136997970,5930,5930,5930,5930,0
20250225,154600,136997970,5930,5930,5930,5930,0
20250225,154500,136997970,5930,5930,5930,5930,0
20250225,154400,136997970,5930,5930,5930,5930,0
20250225,154300,136997970,5930,5930,5930,5930,0
20250225,154200,136997970,5930,5930,5930,5930,0
20250225,154100,136997970,5930,5930,5930,5930,0
20250225,154000,136997970,5930,5930,5930,5930,0
20250225,153900,136997970,5930,5930,5930,5930,0
20250225,153800,136997970,5930,5930,5930,5930,0
20250225,153700,136997970,5930,5930,5930,5930,0
20250225,153600,136997970,5930,5930,5930,5930,0
20250225,153500,136997970,5930,5930,5930,5930,0
20250225,153400,136997970,5930,5930,5930,5930,0
20250225,153300,136997970,5930,5930,5930,5930,0
20250225,153200,136997970,5930,5930,5930,5930,0
20250225,153100,136997970,5930,5930,5930,5930,56
20250225,153000,136997970,5930,5930,5930,5930,56
20250225,152900,136665890,5890,5890,5890,5890,0
20250225,152800,136665890,5890,5890,5890,5890,0
20250225,152700,136665890,5890,5890,5890,5890,0
20250225,152600,136665890,5890,5890,5890,5890,0
20250225,152500,136665890,5890,5890,5890,5890,0
20250225,152400,136665890,5890,5890,5890,5890,0
20250225,152300,136665890,5890,5890,5890,5890,0
20250225,152200,136665890,5890,5890,5890,5890,0
20250225,152100,136665890,5890,5890,5890,5890,0
20250225,152000,136665890,5890,5890,5890,5890,0
20250225,151900,136665890,5890,5890,5890,5890,0
20250225,151800,136665890,5890,5890,5890,5890,0
20250225,151700,136665890,5890,5890,5890,5890,0
20250225,151600,136665890,5890,5900,5900,5890,53
20250225,151500,136353710,5930,5930,5930,5930,0
20250225,151400,136353710,5930,5930,5930,5930,0
20250225,151300,136353710,5930,5930,5930,5930,17
20250225,151200,136252900,5930,5930,5930,5930,0
20250225,151100,136252900,5930,5930,5930,5930,0
20250225,151000,136252900,5930,5930,5930,5930,0
20250225,150900,136252900,5930,5930,5930,5930,0
20250225,150800,136252900,5930,5930,5930,5930,8
20250225,150700,136205460,5930,5930,5930,5930,0
20250225,150600,136205460,5930,5930,5930,5930,0
20250225,150500,136205460,5930,5930,5930,5930,0
20250225,150400,136205460,5930,5930,5930,5930,0
20250225,150300,136205460,5930,5930,5930,5930,0
20250225,150200,136205460,5930,5930,5930,5930,19
20250225,150100,136092790,5930,5930,5930,5930,1
20250225,150000,136086860,5890,5900,5900,5890,731
20250225,145900,131781250,5900,5900,5900,5900,0
20250225,145800,131781250,5900,5900,5900,5900,0
20250225,145700,131781250,5900,5900,5900,5900,0
20250225,145600,131781250,5900,5900,5900,5900,1
20250225,145500,131775350,5890,5890,5890,5890,0
20250225,145400,131775350,5890,5890,5890,5890,0
20250225,145300,131775350,5890,5890,5890,5890,0
20250225,145200,131775350,5890,5890,5890,5890,0
20250225,145100,131775350,5890,5890,5890,5890,0
20250225,145000,131775350,5890,5910,5910,5890,1031
20250225,144900,125698190,5910,5910,5910,5910,0
20250225,144800,125698190,5910,5910,5910,5910,0
20250225,144700,125698190,5910,5910,5910,5910,0
20250225,144600,125698190,5910,5910,5910,5910,6
20250225,144500,125662730,5910,5920,5920,5910,511
20250225,144400,122642110,5930,5930,5930,5930,0
20250225,144300,122642110,5930,5930,5930,5930,0
20250225,144200,122642110,5930,5930,5930,5930,0
20250225,144100,122642110,5930,5930,5930,5930,0
20250225,144000,122642110,5930,5930,5930,5930,0
20250225,143900,122642110,5930,5930,5930,5930,0
20250225,143800,122642110,5930,5930,5930,5930,42
20250225,143700,122393050,5930,5930,5930,5930,0
20250225,143600,122393050,5930,5930,5930,5930,0
20250225,143500,122393050,5930,5930,5930,5930,0
20250225,143400,122393050,5930,5930,5930,5930,0
20250225,143300,122393050,5930,5930,5930,5930,0
20250225,143200,122393050,5930,5930,5930,5930,884
20250225,143100,117150930,5910,5900,5910,5900,301
20250225,143000,115373630,5900,5900,5900,5900,0
20250225,142900,115373630,5900,5900,5900,5900,0
20250225,142800,115373630,5900,5900,5900,5900,0
20250225,142700,115373630,5900,5900,5900,5900,0
20250225,142600,115373630,5900,5900,5900,5900,0
20250225,142500,115373630,5900,5900,5900,5900,19
20250225,142400,115261530,5900,5900,5900,5900,19
20250225,142300,115149430,5900,5900,5900,5900,61
20250225,142200,114789530,5900,5900,5900,5900,0
20250225,142100,114789530,5900,5900,5900,5900,2
20250225,142000,114777730,5900,5900,5900,5900,2
20250225,141900,114765930,5900,5900,5900,5900,0
20250225,141800,114765930,5900,5900,5900,5900,0
20250225,141700,114765930,5900,5900,5900,5900,0
20250225,141600,114765930,5900,5900,5900,5900,0
20250225,141500,114765930,5900,5900,5900,5900,0
20250225,141400,114765930,5900,5900,5900,5900,25
20250225,141300,114618430,5900,5900,5900,5900,86
20250225,141200,114111030,5890,5890,5890,5890,2
20250225,141100,114099250,5910,5910,5910,5910,100
20250225,141000,113508250,5890,5890,5890,5890,0
20250225,140900,113508250,5890,5890,5890,5890,0
20250225,140800,113508250,5890,5900,5900,5890,1339
20250225,140700,105617420,5910,5910,5910,5910,0
20250225,140600,105617420,5910,5910,5910,5910,0
20250225,140500,105617420,5910,5910,5910,5910,10
20250225,140400,105558320,5930,5930,5930,5930,0
20250225,140300,105558320,5930,5930,5930,5930,0
20250225,140200,105558320,5930,5930,5930,5930,0
20250225,140100,105558320,5930,5930,5930,5930,4
20250225,140000,105534600,5900,5900,5900,5900,0
20250225,135900,105534600,5900,5900,5900,5900,0
20250225,135800,105534600,5900,5900,5900,5900,160
20250225,135700,104590600,5900,5900,5900,5900,0
20250225,135600,104590600,5900,5900,5900,5900,200
20250225,135500,103410600,5900,5900,5900,5900,0
20250225,135400,103410600,5900,5900,5900,5900,550
20250225,135300,100165600,5900,5900,5900,5900,1
20250225,135200,100159700,5930,5930,5930,5930,0
20250225,135100,100159700,5930,5930,5930,5930,0
20250225,135000,100159700,5930,5930,5930,5930,0
20250225,134900,100159700,5930,5930,5930,5930,0
20250225,134800,100159700,5930,5930,5930,5930,0
20250225,134700,100159700,5930,5930,5930,5930,0
20250225,134600,100159700,5930,5930,5930,5930,0
20250225,134500,100159700,5930,5930,5930,5930,0
20250225,134400,100159700,5930,5930,5930,5930,0
20250225,134300,100159700,5930,5930,5930,5930,0
20250225,134200,100159700,5930,5920,5930,5920,10
20250225,134100,100100410,5900,5900,5900,5900,0
20250225,134000,100100410,5900,5900,5900,5900,0
20250225,133900,100100410,5900,5900,5900,5900,823
20250225,133800,95244710,5910,5910,5910,5910,0
20250225,133700,95244710,5910,5910,5910,5910,128
20250225,133600,94488230,5910,5910,5910,5910,86
20250225,133500,93979970,5920,5920,5920,5920,0
20250225,133400,93979970,5920,5920,5920,5920,50
20250225,133300,93683970,5930,5930,5930,5930,0
20250225,133200,93683970,5930,5930,5930,5930,0
20250225,133100,93683970,5930,5930,5930,5930,0
20250225,133000,93683970,5930,5930,5930,5930,0
20250225,132900,93683970,5930,5930,5930,5930,0
20250225,132800,93683970,5930,5930,5930,5930,0
20250225,132700,93683970,5930,5930,5930,5930,0
20250225,132600,93683970,5930,5930,5930,5930,0
20250225,132500,93683970,5930,5930,5930,5930,28
20250225,132400,93517930,5930,5930,5930,5930,0
20250225,132300,93517930,5930,5930,5930,5930,0
20250225,132200,93517930,5930,5930,5930,5930,2
20250225,132100,93506070,5930,5930,5930,5930,32
20250225,132000,93316310,5930,5930,5930,5930,68
20250225,131900,92913070,5930,5930,5930,5930,1
20250225,131800,92907140,5930,5930,5930,5930,5
20250225,131700,92877490,5920,5920,5920,5920,0
20250225,131600,92877490,5920,5910,5920,5910,47
20250225,131500,92599710,5910,5910,5910,5910,6
20250225,131400,92564250,5910,5910,5910,5910,0
20250225,131300,92564250,5910,5910,5910,5910,0
20250225,131200,92564250,5910,5910,5910,5910,0
20250225,131100,92564250,5910,5910,5910,5910,63
20250225,131000,92191920,5910,5910,5910,5910,0
20250225,130900,92191920,5910,5910,5910,5910,0
20250225,130800,92191920,5910,5910,5910,5910,0
20250225,130700,92191920,5910,5910,5910,5910,0
20250225,130600,92191920,5910,5910,5910,5910,0
20250225,130500,92191920,5910,5910,5910,5910,0
20250225,130400,92191920,5910,5910,5910,5910,0
20250225,130300,92191920,5910,5910,5910,5910,0
20250225,130200,92191920,5910,5910,5910,5910,0
20250225,130100,92191920,5910,5910,5910,5910,0
20250225,130000,92191920,5910,5910,5910,5910,0
20250225,125900,92191920,5910,5910,5910,5910,0
20250225,125800,92191920,5910,5930,5930,5910,204
20250225,125700,90986200,5910,5910,5910,5910,0
20250225,125600,90986200,5910,5910,5910,5910,0
20250225,125500,90986200,5910,5910,5910,5910,0
20250225,125400,90986200,5910,5910,5910,5910,0
20250225,125300,90986200,5910,5910,5910,5910,7
20250225,125200,90944830,5920,5920,5920,5920,0
20250225,125100,90944830,5920,5920,5920,5920,58
20250225,125000,90601470,5940,5940,5940,5940,0
20250225,124900,90601470,5940,5940,5940,5940,0
20250225,124800,90601470,5940,5940,5940,5940,0
20250225,124700,90601470,5940,5940,5940,5940,0
20250225,124600,90601470,5940,5940,5940,5940,0
20250225,124500,90601470,5940,5940,5940,5940,4
20250225,124400,90577710,5920,5920,5920,5920,0
20250225,124300,90577710,5920,5920,5920,5920,75
20250225,124200,90133710,5920,5910,5920,5910,69
20250225,124100,89725620,5910,5910,5910,5910,103
20250225,124000,89116890,5900,5900,5900,5900,0
20250225,123900,89116890,5900,5900,5900,5900,0
20250225,123800,89116890,5900,5900,5900,5900,0
20250225,123700,89116890,5900,5900,5900,5900,0
20250225,123600,89116890,5900,5900,5900,5900,0
20250225,123500,89116890,5900,5900,5900,5900,0
20250225,123400,89116890,5900,5900,5900,5900,0
20250225,123300,89116890,5900,5900,5900,5900,0
20250225,123200,89116890,5900,5900,5900,5900,0
20250225,123100,89116890,5900,5900,5900,5900,0
20250225,123000,89116890,5900,5900,5900,5900,4
20250225,122900,89093290,5910,5910,5910,5910,0
20250225,122800,89093290,5910,5910,5910,5910,1
20250225,122700,89087380,5910,5910,5910,5910,0
20250225,122600,89087380,5910,5910,5910,5910,0
20250225,122500,89087380,5910,5910,5910,5910,0
20250225,122400,89087380,5910,5910,5910,5910,0
20250225,122300,89087380,5910,5910,5910,5910,0
20250225,122200,89087380,5910,5910,5910,5910,0
20250225,122100,89087380,5910,5910,5910,5910,0
20250225,122000,89087380,5910,5910,5910,5910,0
20250225,121900,89087380,5910,5910,5910,5910,0
20250225,121800,89087380,5910,5910,5910,5910,0
20250225,121700,89087380,5910,5910,5910,5910,0
20250225,121600,89087380,5910,5910,5910,5910,0
20250225,121500,89087380,5910,5910,5910,5910,0
20250225,121400,89087380,5910,5910,5910,5910,0
20250225,121300,89087380,5910,5910,5910,5910,211
20250225,121200,87840370,5910,5910,5910,5910,134
20250225,121100,87048430,5910,5910,5910,5910,132
20250225,121000,86268310,5920,5920,5920,5920,0
20250225,120900,86268310,5920,5920,5920,5920,0
20250225,120800,86268310,5920,5920,5920,5920,0
20250225,120700,86268310,5920,5920,5920,5920,366
20250225,120600,84101590,5920,5920,5920,5920,20
20250225,120500,83983190,5930,5930,5930,5930,0
20250225,120400,83983190,5930,5930,5930,5930,0
20250225,120300,83983190,5930,5930,5930,5930,0
20250225,120200,83983190,5930,5930,5930,5930,0
20250225,120100,83983190,5930,5930,5930,5930,0
20250225,120000,83983190,5930,5930,5930,5930,76
20250225,115900,83532510,5930,5930,5930,5930,0
20250225,115800,83532510,5930,5930,5930,5930,10
20250225,115700,83473210,5930,5930,5930,5930,0
20250225,115600,83473210,5930,5930,5930,5930,0
20250225,115500,83473210,5930,5930,5930,5930,1
20250225,115400,83467280,5930,5930,5930,5930,0
20250225,115300,83467280,5930,5930,5930,5930,0
20250225,115200,83467280,5930,5930,5930,5930,0
20250225,115100,83467280,5930,5930,5930,5930,0
20250225,115000,83467280,5930,5930,5930,5930,1
20250225,114900,83461350,5950,5950,5950,5950,0
20250225,114800,83461350,5950,5950,5950,5950,0
20250225,114700,83461350,5950,5950,5950,5950,1
20250225,114600,83455400,5940,5940,5940,5940,200
20250225,114500,82267400,5950,5950,5950,5950,1
20250225,114400,82261450,5940,5940,5940,5940,0
20250225,114300,82261450,5940,5940,5940,5940,0
20250225,114200,82261450,5940,5940,5940,5940,99
20250225,114100,81673390,5940,5940,5940,5940,38
20250225,114000,81447670,5950,5950,5950,5950,0
20250225,113900,81447670,5950,5950,5950,5950,0
20250225,113800,81447670,5950,5950,5950,5950,0
20250225,113700,81447670,5950,5950,5950,5950,100
20250225,113600,80852670,5950,5950,5950,5950,0
20250225,113500,80852670,5950,5940,5950,5940,6
20250225,113400,80816980,5930,5930,5930,5930,0
20250225,113300,80816980,5930,5930,5930,5930,52
20250225,113200,80508620,5950,5950,5950,5950,0
20250225,113100,80508620,5950,5950,5950,5950,750
20250225,113000,76046120,5950,5950,5950,5950,0
20250225,112900,76046120,5950,5950,5950,5950,0
20250225,112800,76046120,5950,5950,5950,5950,1840
20250225,112700,65098120,5940,5940,5940,5940,0
20250225,112600,65098120,5940,5940,5940,5940,0
20250225,112500,65098120,5940,5940,5940,5940,0
20250225,112400,65098120,5940,5940,5940,5940,0
20250225,112300,65098120,5940,5950,5950,5940,715
20250225,112200,60844020,5940,5940,5940,5940,5
20250225,112100,60814320,5940,5940,5940,5940,20
20250225,112000,60695520,5950,5950,5950,5950,0
20250225,111900,60695520,5950,5950,5950,5950,0
20250225,111800,60695520,5950,5950,5950,5950,0
20250225,111700,60695520,5950,5950,5950,5950,0
20250225,111600,60695520,5950,5950,5950,5950,2
20250225,111500,60683620,5940,5940,5940,5940,55
20250225,111400,60356920,5940,5940,5940,5940,50
20250225,111300,60059920,5930,5930,5930,5930,5
20250225,111200,60030270,5920,5920,5920,5920,0
20250225,111100,60030270,5920,5920,5920,5920,0
20250225,111000,60030270,5920,5920,5920,5920,0
20250225,110900,60030270,5920,5920,5920,5920,0
20250225,110800,60030270,5920,5920,5920,5920,0
20250225,110700,60030270,5920,5920,5920,5920,91
20250225,110600,59491550,5920,5920,5920,5920,0
20250225,110500,59491550,5920,5920,5920,5920,30
20250225,110400,59313950,5920,5920,5920,5920,0
20250225,110300,59313950,5920,5920,5920,5920,0
20250225,110200,59313950,5920,5920,5920,5920,0
20250225,110100,59313950,5920,5920,5920,5920,0
20250225,110000,59313950,5920,5920,5920,5920,0
20250225,105900,59313950,5920,5920,5920,5920,0
20250225,105800,59313950,5920,5920,5920,5920,0
20250225,105700,59313950,5920,5930,5930,5920,68
20250225,105600,58911010,5950,5950,5950,5950,0
20250225,105500,58911010,5950,5950,5950,5950,0
20250225,105400,58911010,5950,5950,5950,5950,0
20250225,105300,58911010,5950,5950,5950,5950,0
20250225,105200,58911010,5950,5950,5950,5950,0
20250225,105100,58911010,5950,5950,5950,5950,0
20250225,105000,58911010,5950,5950,5950,5950,0
20250225,104900,58911010,5950,5950,5950,5950,0
20250225,104800,58911010,5950,5950,5950,5950,0
20250225,104700,58911010,5950,5940,5950,5940,100
20250225,104600,58316050,5950,5950,5950,5950,0
20250225,104500,58316050,5950,5920,5950,5920,150
20250225,104400,57424850,5890,5890,5890,5890,0
20250225,104300,57424850,5890,5890,5890,5890,0
20250225,104200,57424850,5890,5890,5890,5890,9
20250225,104100,57371840,5890,5890,5890,5890,0
20250225,104000,57371840,5890,5890,5890,5890,0
20250225,103900,57371840,5890,5890,5890,5890,297
20250225,103800,55622510,5900,5900,5900,5900,3
20250225,103700,55604810,5900,5900,5900,5900,0
20250225,103600,55604810,5900,5900,5900,5900,10
20250225,103500,55545810,5880,5900,5900,5880,341
20250225,103400,53538230,5900,5900,5900,5900,0
20250225,103300,53538230,5900,5900,5900,5900,75
20250225,103200,53095730,5900,5900,5900,5900,65
20250225,103100,52712230,5910,5920,5920,5910,35
20250225,103000,52505370,5920,5920,5920,5920,0
20250225,102900,52505370,5920,5920,5920,5920,50
20250225,102800,52209370,5950,5950,5950,5950,0
20250225,102700,52209370,5950,5950,5950,5950,0
20250225,102600,52209370,5950,5950,5950,5950,0
20250225,102500,52209370,5950,5950,5950,5950,0
20250225,102400,52209370,5950,5950,5950,5950,0
20250225,102300,52209370,5950,5950,5950,5950,9
20250225,102200,52155820,5950,5950,5950,5950,1
20250225,102100,52149870,5950,5950,5950,5950,0
20250225,102000,52149870,5950,5950,5950,5950,0
20250225,101900,52149870,5950,5940,5950,5940,200
20250225,101800,50960870,5950,5950,5950,5950,10
20250225,101700,50901370,5950,5950,5950,5950,1
20250225,101600,50895420,5950,5950,5950,5950,0
20250225,101500,50895420,5950,5940,5950,5940,700
20250225,101400,46731160,5940,5940,5940,5940,1
20250225,101300,46725220,5910,5910,5910,5910,0
20250225,101200,46725220,5910,5910,5910,5910,0
20250225,101100,46725220,5910,5910,5910,5910,0
20250225,101000,46725220,5910,5910,5910,5910,0
20250225,100900,46725220,5910,5910,5910,5910,0
20250225,100800,46725220,5910,5910,5910,5910,0
20250225,100700,46725220,5910,5910,5910,5910,0
20250225,100600,46725220,5910,5910,5910,5910,0
20250225,100500,46725220,5910,5910,5910,5910,0
20250225,100400,46725220,5910,5910,5910,5910,170
20250225,100300,45720520,5940,5940,5940,5940,1
20250225,100200,45714580,5950,5910,5950,5910,900
20250225,100100,40365140,5910,5910,5910,5910,20
20250225,100000,40246940,5900,5900,5900,5900,0
20250225,095900,40246940,5900,5900,5900,5900,0
20250225,095800,40246940,5900,5900,5900,5900,0
20250225,095700,40246940,5900,5900,5900,5900,20
20250225,095600,40128940,5900,5900,5900,5900,1
20250225,095500,40123040,5920,5910,5920,5910,3
20250225,095400,40105300,5920,5920,5920,5920,20
20250225,095300,39986900,5930,5930,5930,5930,0
20250225,095200,39986900,5930,5930,5930,5930,0
20250225,095100,39986900,5930,5930,5930,5930,0
20250225,095000,39986900,5930,5930,5930,5930,0
20250225,094900,39986900,5930,5930,5930,5930,0
20250225,094800,39986900,5930,5930,5930,5930,3
20250225,094700,39969110,5930,5920,5930,5920,239
20250225,094600,38553040,5880,5880,5880,5880,0
20250225,094500,38553040,5880,5920,5920,5880,881
20250225,094400,33348830,5920,5920,5920,5920,0
20250225,094300,33348830,5920,5920,5920,5920,1
20250225,094200,33342910,5910,5910,5910,5910,252
20250225,094100,31853590,5910,5910,5910,5910,0
20250225,094000,31853590,5910,5910,5910,5910,0
20250225,093900,31853590,5910,5910,5910,5910,140
20250225,093800,31026190,5910,5910,5910,5910,0
20250225,093700,31026190,5910,5910,5910,5910,0
20250225,093600,31026190,5910,5900,5910,5900,500
20250225,093500,28075190,5880,5900,5900,5880,700
20250225,093400,23948680,5910,5910,5910,5910,0
20250225,093300,23948680,5910,5930,5930,5910,32
20250225,093200,23759540,5930,5940,5940,5930,3
20250225,093100,23741740,5910,5930,5930,5910,1104
20250225,093000,17209420,5960,5960,5960,5960,11
20250225,092900,17143860,5930,5930,5930,5930,0
20250225,092800,17143860,5930,5930,5930,5930,0
20250225,092700,17143860,5930,5970,5970,5930,10
20250225,092600,17084390,5970,5910,5970,5910,1810
20250225,092500,6281750,5900,5900,5900,5900,1
20250225,092400,6275850,5900,5900,5900,5900,20
20250225,092300,6157850,5900,5910,5910,5900,147
20250225,092200,5289280,5900,5900,5900,5900,0
20250225,092100,5289280,5900,5900,5900,5900,2
20250225,092000,5277480,5910,5910,5910,5910,2
20250225,091900,5265660,5910,5900,5910,5900,13
20250225,091800,5188930,5890,5890,5890,5890,0
20250225,091700,5188930,5890,5900,5900,5890,10
20250225,091600,5129950,5910,5910,5910,5910,0
20250225,091500,5129950,5910,5910,5910,5910,1
20250225,091400,5124040,5910,5920,5920,5910,5
20250225,091300,5094480,5920,5920,5920,5920,0
20250225,091200,5094480,5920,5920,5920,5920,0
20250225,091100,5094480,5920,5920,5920,5920,0
20250225,091000,5094480,5920,5920,5920,5920,4
20250225,090900,5070800,5910,5920,5960,5910,42
20250225,090800,4821620,5920,5920,5920,5920,1
20250225,090700,4815700,5920,5920,5920,5920,1
20250225,090600,4809780,5880,5880,5880,5880,0
20250225,090500,4809780,5880,5880,5880,5880,49
20250225,090400,4521660,5880,5880,5880,5880,8
20250225,090300,4474620,5880,5880,5880,5880,112
20250225,090200,3816060,5880,5900,5900,5880,264
20250225,090100,2259640,5900,5900,5900,5900,50
20250225,090000,1964640,5900,5940,5940,5900,323