KissMeData/026890/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,191300,94369850,8340,8340,8340,8340,495
20250225,191200,94369850,8340,8340,8340,8340,0
20250225,191100,94369850,8340,8340,8340,8340,0
20250225,191000,94369850,8340,8340,8340,8340,0
20250225,190900,94369850,8340,8340,8340,8340,0
20250225,190800,94369850,8340,8340,8340,8340,0
20250225,190700,94369850,8340,8340,8340,8340,0
20250225,190600,94369850,8340,8340,8340,8340,0
20250225,190500,94369850,8340,8340,8340,8340,0
20250225,190400,94369850,8340,8340,8340,8340,0
20250225,190300,94369850,8340,8340,8340,8340,0
20250225,190200,94369850,8340,8340,8340,8340,0
20250225,190100,94369850,8340,8340,8340,8340,0
20250225,190000,94369850,8340,8340,8340,8340,0
20250225,185900,94369850,8340,8340,8340,8340,0
20250225,185800,94369850,8340,8340,8340,8340,0
20250225,185700,94369850,8340,8340,8340,8340,0
20250225,185600,94369850,8340,8340,8340,8340,0
20250225,185500,94369850,8340,8340,8340,8340,0
20250225,185400,94369850,8340,8340,8340,8340,0
20250225,185300,94369850,8340,8340,8340,8340,0
20250225,185200,94369850,8340,8340,8340,8340,0
20250225,185100,94369850,8340,8340,8340,8340,0
20250225,185000,94369850,8340,8340,8340,8340,0
20250225,184900,94369850,8340,8340,8340,8340,0
20250225,184800,94369850,8340,8340,8340,8340,0
20250225,184700,94369850,8340,8340,8340,8340,0
20250225,184600,94369850,8340,8340,8340,8340,0
20250225,184500,94369850,8340,8340,8340,8340,0
20250225,184400,94369850,8340,8340,8340,8340,0
20250225,184300,94369850,8340,8340,8340,8340,495
20250225,184200,94369850,8340,8340,8340,8340,0
20250225,184100,94369850,8340,8340,8340,8340,0
20250225,184000,94369850,8340,8340,8340,8340,0
20250225,183900,94369850,8340,8340,8340,8340,0
20250225,183800,94369850,8340,8340,8340,8340,0
20250225,183700,94369850,8340,8340,8340,8340,0
20250225,183600,94369850,8340,8340,8340,8340,0
20250225,183500,94369850,8340,8340,8340,8340,0
20250225,183400,94369850,8340,8340,8340,8340,0
20250225,183300,94369850,8340,8340,8340,8340,0
20250225,183200,94369850,8340,8340,8340,8340,0
20250225,183100,94369850,8340,8340,8340,8340,0
20250225,183000,94369850,8340,8340,8340,8340,0
20250225,182900,94369850,8340,8340,8340,8340,0
20250225,182800,94369850,8340,8340,8340,8340,0
20250225,182700,94369850,8340,8340,8340,8340,0
20250225,182600,94369850,8340,8340,8340,8340,0
20250225,182500,94369850,8340,8340,8340,8340,0
20250225,182400,94369850,8340,8340,8340,8340,0
20250225,182300,94369850,8340,8340,8340,8340,0
20250225,182200,94369850,8340,8340,8340,8340,0
20250225,182100,94369850,8340,8340,8340,8340,0
20250225,182000,94369850,8340,8340,8340,8340,0
20250225,181900,94369850,8340,8340,8340,8340,0
20250225,181800,94369850,8340,8340,8340,8340,0
20250225,181700,94369850,8340,8340,8340,8340,0
20250225,181600,94369850,8340,8340,8340,8340,0
20250225,181500,94369850,8340,8340,8340,8340,0
20250225,181400,94369850,8340,8340,8340,8340,0
20250225,181300,94369850,8340,8340,8340,8340,495
20250225,181200,94369850,8340,8340,8340,8340,0
20250225,181100,94369850,8340,8340,8340,8340,0
20250225,181000,94369850,8340,8340,8340,8340,0
20250225,180900,94369850,8340,8340,8340,8340,0
20250225,180800,94369850,8340,8340,8340,8340,0
20250225,180700,94369850,8340,8340,8340,8340,0
20250225,180600,94369850,8340,8340,8340,8340,0
20250225,180500,94369850,8340,8340,8340,8340,0
20250225,180400,94369850,8340,8340,8340,8340,0
20250225,180300,94369850,8340,8340,8340,8340,0
20250225,180200,94369850,8340,8340,8340,8340,0
20250225,180100,94369850,8340,8340,8340,8340,0
20250225,180000,94369850,8340,8340,8340,8340,0
20250225,175900,94369850,8340,8340,8340,8340,0
20250225,175800,94369850,8340,8340,8340,8340,0
20250225,175700,94369850,8340,8340,8340,8340,0
20250225,175600,94369850,8340,8340,8340,8340,0
20250225,175500,94369850,8340,8340,8340,8340,0
20250225,175400,94369850,8340,8340,8340,8340,0
20250225,175300,94369850,8340,8340,8340,8340,0
20250225,175200,94369850,8340,8340,8340,8340,0
20250225,175100,94369850,8340,8340,8340,8340,0
20250225,175000,94369850,8340,8340,8340,8340,0
20250225,174900,94369850,8340,8340,8340,8340,0
20250225,174800,94369850,8340,8340,8340,8340,0
20250225,174700,94369850,8340,8340,8340,8340,0
20250225,174600,94369850,8340,8340,8340,8340,0
20250225,174500,94369850,8340,8340,8340,8340,0
20250225,174400,94369850,8340,8340,8340,8340,0
20250225,174300,94369850,8340,8340,8340,8340,495
20250225,174200,94369850,8340,8340,8340,8340,0
20250225,174100,94369850,8340,8340,8340,8340,0
20250225,174000,94369850,8340,8340,8340,8340,0
20250225,173900,94369850,8340,8340,8340,8340,0
20250225,173800,94369850,8340,8340,8340,8340,0
20250225,173700,94369850,8340,8340,8340,8340,0
20250225,173600,94369850,8340,8340,8340,8340,0
20250225,173500,94369850,8340,8340,8340,8340,0
20250225,173400,94369850,8340,8340,8340,8340,0
20250225,173300,94369850,8340,8340,8340,8340,0
20250225,173200,94369850,8340,8340,8340,8340,0
20250225,173100,94369850,8340,8340,8340,8340,0
20250225,173000,94369850,8340,8340,8340,8340,0
20250225,172900,94369850,8340,8340,8340,8340,0
20250225,172800,94369850,8340,8340,8340,8340,0
20250225,172700,94369850,8340,8340,8340,8340,0
20250225,172600,94369850,8340,8340,8340,8340,0
20250225,172500,94369850,8340,8340,8340,8340,0
20250225,172400,94369850,8340,8340,8340,8340,0
20250225,172300,94369850,8340,8340,8340,8340,0
20250225,172200,94369850,8340,8340,8340,8340,0
20250225,172100,94369850,8340,8340,8340,8340,0
20250225,172000,94369850,8340,8340,8340,8340,0
20250225,171900,94369850,8340,8340,8340,8340,0
20250225,171800,94369850,8340,8340,8340,8340,0
20250225,171700,94369850,8340,8340,8340,8340,0
20250225,171600,94369850,8340,8340,8340,8340,0
20250225,171500,94369850,8340,8340,8340,8340,0
20250225,171400,94369850,8340,8340,8340,8340,0
20250225,171300,94369850,8340,8340,8340,8340,495
20250225,171200,94369850,8340,8340,8340,8340,0
20250225,171100,94369850,8340,8340,8340,8340,0
20250225,171000,94369850,8340,8340,8340,8340,0
20250225,170900,94369850,8340,8340,8340,8340,0
20250225,170800,94369850,8340,8340,8340,8340,0
20250225,170700,94369850,8340,8340,8340,8340,0
20250225,170600,94369850,8340,8340,8340,8340,0
20250225,170500,94369850,8340,8340,8340,8340,0
20250225,170400,94369850,8340,8340,8340,8340,0
20250225,170300,94369850,8340,8340,8340,8340,0
20250225,170200,94369850,8340,8340,8340,8340,0
20250225,170100,94369850,8340,8340,8340,8340,0
20250225,170000,94369850,8340,8340,8340,8340,0
20250225,165900,94369850,8340,8340,8340,8340,0
20250225,165800,94369850,8340,8340,8340,8340,0
20250225,165700,94369850,8340,8340,8340,8340,0
20250225,165600,94369850,8340,8340,8340,8340,0
20250225,165500,94369850,8340,8340,8340,8340,0
20250225,165400,94369850,8340,8340,8340,8340,0
20250225,165300,94369850,8340,8340,8340,8340,0
20250225,165200,94369850,8340,8340,8340,8340,0
20250225,165100,94369850,8340,8340,8340,8340,0
20250225,165000,94369850,8340,8340,8340,8340,0
20250225,164900,94369850,8340,8340,8340,8340,0
20250225,164800,94369850,8340,8340,8340,8340,0
20250225,164700,94369850,8340,8340,8340,8340,0
20250225,164600,94369850,8340,8340,8340,8340,0
20250225,164500,94369850,8340,8340,8340,8340,0
20250225,164400,94369850,8340,8340,8340,8340,0
20250225,164300,94369850,8340,8340,8340,8340,495
20250225,164200,94369850,8340,8340,8340,8340,0
20250225,164100,94369850,8340,8340,8340,8340,0
20250225,164000,94369850,8340,8340,8340,8340,0
20250225,163900,94369850,8340,8340,8340,8340,0
20250225,163800,94369850,8340,8340,8340,8340,0
20250225,163700,94369850,8340,8340,8340,8340,0
20250225,163600,94369850,8340,8340,8340,8340,0
20250225,163500,94369850,8340,8340,8340,8340,0
20250225,163400,94369850,8340,8340,8340,8340,0
20250225,163300,94369850,8340,8340,8340,8340,0
20250225,163200,94369850,8340,8340,8340,8340,0
20250225,163100,94369850,8340,8340,8340,8340,0
20250225,163000,94369850,8340,8340,8340,8340,0
20250225,162900,94369850,8340,8340,8340,8340,0
20250225,162800,94369850,8340,8340,8340,8340,0
20250225,162700,94369850,8340,8340,8340,8340,0
20250225,162600,94369850,8340,8340,8340,8340,0
20250225,162500,94369850,8340,8340,8340,8340,0
20250225,162400,94369850,8340,8340,8340,8340,0
20250225,162300,94369850,8340,8340,8340,8340,0
20250225,162200,94369850,8340,8340,8340,8340,0
20250225,162100,94369850,8340,8340,8340,8340,0
20250225,162000,94369850,8340,8340,8340,8340,0
20250225,161900,94369850,8340,8340,8340,8340,0
20250225,161800,94369850,8340,8340,8340,8340,0
20250225,161700,94369850,8340,8340,8340,8340,0
20250225,161600,94369850,8340,8340,8340,8340,0
20250225,161500,94369850,8340,8340,8340,8340,0
20250225,161400,94369850,8340,8340,8340,8340,0
20250225,161300,94369850,8340,8340,8340,8340,495
20250225,161200,94369850,8340,8340,8340,8340,0
20250225,161100,94369850,8340,8340,8340,8340,0
20250225,161000,94369850,8340,8340,8340,8340,0
20250225,160900,94369850,8340,8340,8340,8340,0
20250225,160800,94369850,8340,8340,8340,8340,0
20250225,160700,94369850,8340,8340,8340,8340,0
20250225,160600,94369850,8340,8340,8340,8340,0
20250225,160500,94369850,8340,8340,8340,8340,0
20250225,160400,94369850,8340,8340,8340,8340,0
20250225,160300,94369850,8340,8340,8340,8340,0
20250225,160200,94369850,8340,8340,8340,8340,0
20250225,160100,94369850,8340,8340,8340,8340,0
20250225,160000,94369850,8340,8340,8340,8340,0
20250225,155900,94369850,8340,8340,8340,8340,0
20250225,155800,94369850,8340,8340,8340,8340,0
20250225,155700,94369850,8340,8340,8340,8340,0
20250225,155600,94369850,8340,8340,8340,8340,0
20250225,155500,94369850,8340,8340,8340,8340,0
20250225,155400,94369850,8340,8340,8340,8340,0
20250225,155300,94369850,8340,8340,8340,8340,0
20250225,155200,94369850,8340,8340,8340,8340,0
20250225,155100,94369850,8340,8340,8340,8340,0
20250225,155000,94369850,8340,8340,8340,8340,0
20250225,154900,94369850,8340,8340,8340,8340,0
20250225,154800,94369850,8340,8340,8340,8340,0
20250225,154700,94369850,8340,8340,8340,8340,0
20250225,154600,94369850,8340,8340,8340,8340,0
20250225,154500,94369850,8340,8340,8340,8340,0
20250225,154400,94369850,8340,8340,8340,8340,0
20250225,154300,94369850,8340,8340,8340,8340,495
20250225,154200,94369850,8340,8340,8340,8340,0
20250225,154100,94369850,8340,8340,8340,8340,0
20250225,154000,94369850,8340,8340,8340,8340,0
20250225,153900,94369850,8340,8340,8340,8340,0
20250225,153800,94369850,8340,8340,8340,8340,0
20250225,153700,94369850,8340,8340,8340,8340,0
20250225,153600,94369850,8340,8340,8340,8340,0
20250225,153500,94369850,8340,8340,8340,8340,0
20250225,153400,94369850,8340,8340,8340,8340,0
20250225,153300,94369850,8340,8340,8340,8340,0
20250225,153200,94369850,8340,8340,8340,8340,0
20250225,153100,94369850,8340,8340,8340,8340,0
20250225,153000,94369850,8340,8340,8340,8340,495
20250225,152900,90241550,8330,8330,8330,8330,0
20250225,152800,90241550,8330,8330,8330,8330,0
20250225,152700,90241550,8330,8330,8330,8330,0
20250225,152600,90241550,8330,8330,8330,8330,0
20250225,152500,90241550,8330,8330,8330,8330,0
20250225,152400,90241550,8330,8330,8330,8330,0
20250225,152300,90241550,8330,8330,8330,8330,0
20250225,152200,90241550,8330,8330,8330,8330,0
20250225,152100,90241550,8330,8330,8330,8330,0
20250225,152000,90241550,8330,8330,8330,8330,0
20250225,151900,90241550,8330,8340,8340,8330,60
20250225,151800,89741720,8340,8320,8340,8320,394
20250225,151700,86461360,8330,8330,8330,8330,0
20250225,151600,86461360,8330,8330,8330,8330,0
20250225,151500,86461360,8330,8330,8330,8330,0
20250225,151400,86461360,8330,8330,8330,8330,0
20250225,151300,86461360,8330,8330,8330,8330,0
20250225,151200,86461360,8330,8330,8330,8330,0
20250225,151100,86461360,8330,8330,8330,8330,0
20250225,151000,86461360,8330,8330,8330,8330,0
20250225,150900,86461360,8330,8330,8330,8330,0
20250225,150800,86461360,8330,8330,8330,8330,0
20250225,150700,86461360,8330,8320,8330,8320,2
20250225,150600,86444710,8330,8320,8330,8320,199
20250225,150500,84789020,8330,8330,8330,8330,0
20250225,150400,84789020,8330,8330,8330,8330,0
20250225,150300,84789020,8330,8330,8330,8330,0
20250225,150200,84789020,8330,8330,8330,8330,0
20250225,150100,84789020,8330,8320,8330,8320,101
20250225,150000,83947710,8330,8310,8330,8310,45
20250225,145900,83573740,8310,8310,8310,8310,21
20250225,145800,83399230,8320,8320,8320,8320,0
20250225,145700,83399230,8320,8320,8320,8320,0
20250225,145600,83399230,8320,8320,8320,8310,42
20250225,145500,83050000,8300,8300,8300,8300,50
20250225,145400,82635000,8290,8300,8300,8290,570
20250225,145300,77907390,8320,8320,8320,8320,0
20250225,145200,77907390,8320,8330,8340,8300,145
20250225,145100,76700670,8340,8300,8340,8300,440
20250225,145000,73039650,8300,8300,8300,8300,0
20250225,144900,73039650,8300,8300,8300,8300,0
20250225,144800,73039650,8300,8300,8300,8300,0
20250225,144700,73039650,8300,8300,8300,8300,0
20250225,144600,73039650,8300,8300,8300,8300,0
20250225,144500,73039650,8300,8300,8300,8300,0
20250225,144400,73039650,8300,8300,8300,8300,0
20250225,144300,73039650,8300,8300,8300,8300,0
20250225,144200,73039650,8300,8300,8300,8300,120
20250225,144100,72043650,8310,8310,8310,8310,0
20250225,144000,72043650,8310,8310,8310,8310,0
20250225,143900,72043650,8310,8310,8310,8310,2
20250225,143800,72027030,8310,8310,8310,8310,1
20250225,143700,72018720,8310,8310,8310,8310,0
20250225,143600,72018720,8310,8310,8310,8310,0
20250225,143500,72018720,8310,8310,8310,8310,0
20250225,143400,72018720,8310,8310,8310,8310,0
20250225,143300,72018720,8310,8310,8310,8310,0
20250225,143200,72018720,8310,8310,8310,8310,0
20250225,143100,72018720,8310,8310,8310,8310,0
20250225,143000,72018720,8310,8310,8310,8310,0
20250225,142900,72018720,8310,8310,8310,8310,0
20250225,142800,72018720,8310,8310,8310,8310,0
20250225,142700,72018720,8310,8310,8310,8310,140
20250225,142600,70855320,8320,8320,8320,8320,0
20250225,142500,70855320,8320,8320,8320,8320,0
20250225,142400,70855320,8320,8320,8320,8320,0
20250225,142300,70855320,8320,8320,8320,8320,1
20250225,142200,70847000,8300,8300,8300,8300,0
20250225,142100,70847000,8300,8300,8300,8300,0
20250225,142000,70847000,8300,8310,8310,8300,721
20250225,141900,64862690,8310,8310,8310,8310,0
20250225,141800,64862690,8310,8310,8310,8310,0
20250225,141700,64862690,8310,8310,8310,8310,0
20250225,141600,64862690,8310,8310,8310,8310,0
20250225,141500,64862690,8310,8310,8310,8310,159
20250225,141400,63541400,8320,8320,8320,8320,0
20250225,141300,63541400,8320,8320,8320,8320,0
20250225,141200,63541400,8320,8320,8320,8320,0
20250225,141100,63541400,8320,8320,8320,8320,1
20250225,141000,63533080,8320,8320,8320,8320,0
20250225,140900,63533080,8320,8320,8320,8320,0
20250225,140800,63533080,8320,8320,8320,8320,0
20250225,140700,63533080,8320,8320,8320,8320,0
20250225,140600,63533080,8320,8320,8320,8320,0
20250225,140500,63533080,8320,8320,8320,8320,10
20250225,140400,63449880,8320,8320,8320,8320,0
20250225,140300,63449880,8320,8320,8320,8320,0
20250225,140200,63449880,8320,8320,8320,8320,0
20250225,140100,63449880,8320,8320,8320,8320,1
20250225,140000,63441560,8320,8320,8320,8320,0
20250225,135900,63441560,8320,8320,8320,8320,0
20250225,135800,63441560,8320,8320,8320,8320,0
20250225,135700,63441560,8320,8320,8320,8320,0
20250225,135600,63441560,8320,8320,8320,8320,0
20250225,135500,63441560,8320,8320,8320,8320,0
20250225,135400,63441560,8320,8310,8320,8310,11
20250225,135300,63350140,8320,8320,8320,8320,0
20250225,135200,63350140,8320,8320,8320,8320,2
20250225,135100,63333500,8320,8320,8320,8320,0
20250225,135000,63333500,8320,8320,8320,8320,0
20250225,134900,63333500,8320,8320,8320,8320,0
20250225,134800,63333500,8320,8320,8320,8320,0
20250225,134700,63333500,8320,8320,8320,8320,0
20250225,134600,63333500,8320,8320,8320,8320,35
20250225,134500,63042300,8320,8320,8320,8320,0
20250225,134400,63042300,8320,8320,8320,8320,0
20250225,134300,63042300,8320,8320,8320,8320,0
20250225,134200,63042300,8320,8320,8320,8320,0
20250225,134100,63042300,8320,8320,8320,8320,0
20250225,134000,63042300,8320,8320,8320,8320,0
20250225,133900,63042300,8320,8320,8320,8320,0
20250225,133800,63042300,8320,8320,8320,8320,0
20250225,133700,63042300,8320,8320,8320,8320,0
20250225,133600,63042300,8320,8320,8320,8320,0
20250225,133500,63042300,8320,8320,8320,8320,0
20250225,133400,63042300,8320,8320,8320,8320,0
20250225,133300,63042300,8320,8320,8320,8320,0
20250225,133200,63042300,8320,8320,8320,8320,0
20250225,133100,63042300,8320,8320,8320,8320,1
20250225,133000,63033980,8310,8310,8310,8310,103
20250225,132900,62178050,8320,8320,8320,8320,0
20250225,132800,62178050,8320,8320,8320,8320,0
20250225,132700,62178050,8320,8320,8320,8320,0
20250225,132600,62178050,8320,8320,8320,8320,0
20250225,132500,62178050,8320,8320,8320,8320,50
20250225,132400,61762050,8320,8320,8320,8320,0
20250225,132300,61762050,8320,8320,8320,8320,0
20250225,132200,61762050,8320,8320,8320,8320,0
20250225,132100,61762050,8320,8320,8320,8320,0
20250225,132000,61762050,8320,8320,8320,8320,0
20250225,131900,61762050,8320,8320,8320,8320,0
20250225,131800,61762050,8320,8320,8320,8320,0
20250225,131700,61762050,8320,8320,8320,8320,0
20250225,131600,61762050,8320,8320,8320,8320,0
20250225,131500,61762050,8320,8320,8320,8320,0
20250225,131400,61762050,8320,8320,8320,8320,50
20250225,131300,61346050,8320,8320,8320,8320,0
20250225,131200,61346050,8320,8320,8320,8320,0
20250225,131100,61346050,8320,8320,8320,8320,0
20250225,131000,61346050,8320,8320,8320,8320,0
20250225,130900,61346050,8320,8320,8320,8320,0
20250225,130800,61346050,8320,8320,8320,8320,0
20250225,130700,61346050,8320,8320,8320,8320,8
20250225,130600,61279490,8320,8320,8320,8320,0
20250225,130500,61279490,8320,8320,8320,8320,0
20250225,130400,61279490,8320,8320,8320,8320,0
20250225,130300,61279490,8320,8320,8320,8320,0
20250225,130200,61279490,8320,8320,8320,8320,0
20250225,130100,61279490,8320,8320,8320,8320,0
20250225,130000,61279490,8320,8320,8320,8320,1
20250225,125900,61271170,8320,8320,8320,8320,3
20250225,125800,61246210,8320,8320,8320,8320,0
20250225,125700,61246210,8320,8320,8320,8320,0
20250225,125600,61246210,8320,8320,8320,8320,0
20250225,125500,61246210,8320,8330,8330,8320,191
20250225,125400,59656910,8320,8320,8320,8320,0
20250225,125300,59656910,8320,8320,8320,8320,0
20250225,125200,59656910,8320,8320,8320,8320,0
20250225,125100,59656910,8320,8320,8320,8320,0
20250225,125000,59656910,8320,8320,8320,8320,0
20250225,124900,59656910,8320,8320,8320,8320,0
20250225,124800,59656910,8320,8320,8320,8320,0
20250225,124700,59656910,8320,8330,8330,8320,103
20250225,124600,58799940,8320,8320,8320,8320,0
20250225,124500,58799940,8320,8320,8320,8320,0
20250225,124400,58799940,8320,8320,8320,8320,143
20250225,124300,57610180,8310,8310,8310,8310,0
20250225,124200,57610180,8310,8310,8310,8310,0
20250225,124100,57610180,8310,8310,8310,8310,10
20250225,124000,57527080,8320,8320,8320,8320,0
20250225,123900,57527080,8320,8320,8320,8320,0
20250225,123800,57527080,8320,8320,8320,8320,0
20250225,123700,57527080,8320,8320,8320,8320,1
20250225,123600,57518760,8320,8320,8320,8320,0
20250225,123500,57518760,8320,8320,8320,8320,0
20250225,123400,57518760,8320,8320,8320,8320,0
20250225,123300,57518760,8320,8320,8320,8320,0
20250225,123200,57518760,8320,8320,8320,8320,0
20250225,123100,57518760,8320,8320,8320,8320,0
20250225,123000,57518760,8320,8320,8320,8320,0
20250225,122900,57518760,8320,8320,8320,8320,26
20250225,122800,57302440,8320,8320,8320,8320,0
20250225,122700,57302440,8320,8320,8320,8320,1
20250225,122600,57294120,8310,8310,8310,8310,0
20250225,122500,57294120,8310,8310,8310,8310,0
20250225,122400,57294120,8310,8310,8310,8310,0
20250225,122300,57294120,8310,8310,8310,8310,1
20250225,122200,57285810,8320,8320,8320,8320,12
20250225,122100,57185970,8320,8320,8320,8320,1
20250225,122000,57177650,8310,8310,8310,8310,0
20250225,121900,57177650,8310,8310,8310,8310,0
20250225,121800,57177650,8310,8310,8310,8310,0
20250225,121700,57177650,8310,8310,8310,8310,0
20250225,121600,57177650,8310,8310,8310,8310,0
20250225,121500,57177650,8310,8310,8310,8310,0
20250225,121400,57177650,8310,8310,8310,8310,0
20250225,121300,57177650,8310,8310,8310,8310,2
20250225,121200,57161030,8320,8320,8320,8320,0
20250225,121100,57161030,8320,8320,8320,8320,0
20250225,121000,57161030,8320,8320,8320,8320,0
20250225,120900,57161030,8320,8320,8320,8320,0
20250225,120800,57161030,8320,8320,8320,8320,0
20250225,120700,57161030,8320,8320,8320,8320,0
20250225,120600,57161030,8320,8320,8320,8320,0
20250225,120500,57161030,8320,8320,8320,8320,1
20250225,120400,57152710,8310,8310,8310,8310,0
20250225,120300,57152710,8310,8310,8310,8310,0
20250225,120200,57152710,8310,8310,8310,8310,511
20250225,120100,52906300,8310,8310,8310,8310,10
20250225,120000,52823200,8320,8320,8320,8320,0
20250225,115900,52823200,8320,8320,8320,8320,0
20250225,115800,52823200,8320,8320,8320,8320,0
20250225,115700,52823200,8320,8320,8320,8320,0
20250225,115600,52823200,8320,8320,8320,8320,0
20250225,115500,52823200,8320,8320,8320,8320,0
20250225,115400,52823200,8320,8320,8320,8320,0
20250225,115300,52823200,8320,8320,8320,8320,0
20250225,115200,52823200,8320,8320,8320,8320,0
20250225,115100,52823200,8320,8320,8320,8320,0
20250225,115000,52823200,8320,8320,8320,8320,0
20250225,114900,52823200,8320,8320,8320,8320,0
20250225,114800,52823200,8320,8320,8320,8320,0
20250225,114700,52823200,8320,8320,8320,8320,0
20250225,114600,52823200,8320,8320,8320,8320,0
20250225,114500,52823200,8320,8320,8320,8320,0
20250225,114400,52823200,8320,8320,8320,8320,0
20250225,114300,52823200,8320,8320,8320,8320,1
20250225,114200,52814880,8320,8320,8320,8320,0
20250225,114100,52814880,8320,8320,8320,8320,0
20250225,114000,52814880,8320,8320,8320,8320,1
20250225,113900,52806560,8310,8310,8310,8310,0
20250225,113800,52806560,8310,8310,8310,8310,0
20250225,113700,52806560,8310,8330,8330,8310,254
20250225,113600,50693440,8320,8320,8320,8320,0
20250225,113500,50693440,8320,8320,8320,8320,0
20250225,113400,50693440,8320,8320,8320,8320,0
20250225,113300,50693440,8320,8320,8320,8320,0
20250225,113200,50693440,8320,8320,8320,8320,0
20250225,113100,50693440,8320,8330,8330,8320,54
20250225,113000,50244120,8330,8330,8330,8330,0
20250225,112900,50244120,8330,8330,8330,8330,0
20250225,112800,50244120,8330,8330,8330,8330,0
20250225,112700,50244120,8330,8330,8330,8330,0
20250225,112600,50244120,8330,8330,8330,8330,0
20250225,112500,50244120,8330,8330,8330,8330,0
20250225,112400,50244120,8330,8330,8330,8330,0
20250225,112300,50244120,8330,8330,8330,8330,0
20250225,112200,50244120,8330,8330,8330,8330,0
20250225,112100,50244120,8330,8330,8330,8330,0
20250225,112000,50244120,8330,8330,8330,8330,0
20250225,111900,50244120,8330,8330,8330,8330,0
20250225,111800,50244120,8330,8330,8330,8330,0
20250225,111700,50244120,8330,8330,8330,8330,0
20250225,111600,50244120,8330,8330,8330,8330,0
20250225,111500,50244120,8330,8330,8330,8330,0
20250225,111400,50244120,8330,8330,8330,8330,118
20250225,111300,49261180,8330,8330,8330,8330,22
20250225,111200,49077920,8340,8340,8340,8340,0
20250225,111100,49077920,8340,8340,8340,8340,0
20250225,111000,49077920,8340,8340,8340,8340,50
20250225,110900,48660920,8340,8340,8340,8340,150
20250225,110800,47409920,8330,8330,8330,8330,0
20250225,110700,47409920,8330,8330,8330,8330,108
20250225,110600,46510280,8320,8320,8320,8320,0
20250225,110500,46510280,8320,8320,8320,8320,0
20250225,110400,46510280,8320,8320,8320,8320,0
20250225,110300,46510280,8320,8320,8320,8320,0
20250225,110200,46510280,8320,8320,8320,8320,0
20250225,110100,46510280,8320,8320,8320,8320,0
20250225,110000,46510280,8320,8320,8320,8320,0
20250225,105900,46510280,8320,8320,8320,8320,0
20250225,105800,46510280,8320,8320,8320,8320,0
20250225,105700,46510280,8320,8320,8320,8320,0
20250225,105600,46510280,8320,8320,8320,8320,0
20250225,105500,46510280,8320,8320,8320,8320,0
20250225,105400,46510280,8320,8320,8320,8320,100
20250225,105300,45678280,8320,8320,8320,8320,0
20250225,105200,45678280,8320,8320,8320,8320,0
20250225,105100,45678280,8320,8320,8320,8320,0
20250225,105000,45678280,8320,8320,8320,8320,0
20250225,104900,45678280,8320,8320,8320,8320,0
20250225,104800,45678280,8320,8320,8320,8320,0
20250225,104700,45678280,8320,8320,8320,8320,0
20250225,104600,45678280,8320,8320,8320,8320,0
20250225,104500,45678280,8320,8320,8320,8320,0
20250225,104400,45678280,8320,8320,8320,8320,0
20250225,104300,45678280,8320,8320,8320,8320,0
20250225,104200,45678280,8320,8320,8320,8320,2
20250225,104100,45661640,8330,8330,8330,8330,24
20250225,104000,45461720,8330,8330,8330,8330,0
20250225,103900,45461720,8330,8330,8330,8330,373
20250225,103800,42354630,8340,8340,8340,8340,0
20250225,103700,42354630,8340,8340,8340,8340,0
20250225,103600,42354630,8340,8340,8340,8340,0
20250225,103500,42354630,8340,8340,8340,8340,0
20250225,103400,42354630,8340,8340,8340,8340,0
20250225,103300,42354630,8340,8340,8340,8340,0
20250225,103200,42354630,8340,8340,8340,8340,0
20250225,103100,42354630,8340,8340,8340,8340,0
20250225,103000,42354630,8340,8340,8340,8340,0
20250225,102900,42354630,8340,8340,8340,8340,0
20250225,102800,42354630,8340,8340,8340,8340,0
20250225,102700,42354630,8340,8340,8340,8340,0
20250225,102600,42354630,8340,8340,8340,8340,0
20250225,102500,42354630,8340,8340,8340,8340,0
20250225,102400,42354630,8340,8340,8340,8340,0
20250225,102300,42354630,8340,8340,8340,8340,65
20250225,102200,41812530,8340,8340,8340,8340,0
20250225,102100,41812530,8340,8340,8340,8340,0
20250225,102000,41812530,8340,8340,8340,8340,0
20250225,101900,41812530,8340,8340,8340,8340,1
20250225,101800,41804190,8330,8330,8330,8330,34
20250225,101700,41520970,8330,8330,8330,8330,0
20250225,101600,41520970,8330,8330,8330,8330,0
20250225,101500,41520970,8330,8330,8330,8330,0
20250225,101400,41520970,8330,8330,8330,8330,0
20250225,101300,41520970,8330,8330,8330,8330,0
20250225,101200,41520970,8330,8330,8330,8330,0
20250225,101100,41520970,8330,8330,8330,8330,0
20250225,101000,41520970,8330,8330,8330,8330,0
20250225,100900,41520970,8330,8330,8330,8330,0
20250225,100800,41520970,8330,8330,8330,8330,0
20250225,100700,41520970,8330,8330,8330,8330,0
20250225,100600,41520970,8330,8330,8330,8330,0
20250225,100500,41520970,8330,8330,8330,8330,0
20250225,100400,41520970,8330,8330,8330,8330,2
20250225,100300,41504310,8330,8330,8330,8330,1
20250225,100200,41495980,8330,8330,8330,8330,0
20250225,100100,41495980,8330,8330,8330,8330,0
20250225,100000,41495980,8330,8330,8330,8330,0
20250225,095900,41495980,8330,8330,8330,8330,12
20250225,095800,41396020,8320,8320,8320,8320,0
20250225,095700,41396020,8320,8320,8320,8320,0
20250225,095600,41396020,8320,8320,8320,8320,0
20250225,095500,41396020,8320,8320,8320,8320,26
20250225,095400,41179700,8330,8330,8330,8330,0
20250225,095300,41179700,8330,8330,8330,8330,115
20250225,095200,40221750,8350,8330,8350,8330,41
20250225,095100,39880200,8330,8330,8330,8330,15
20250225,095000,39755250,8330,8330,8330,8330,0
20250225,094900,39755250,8330,8330,8330,8330,0
20250225,094800,39755250,8330,8330,8330,8330,25
20250225,094700,39547000,8330,8330,8330,8330,0
20250225,094600,39547000,8330,8330,8330,8330,2
20250225,094500,39530340,8330,8330,8330,8330,0
20250225,094400,39530340,8330,8320,8330,8320,2
20250225,094300,39513690,8310,8310,8310,8310,0
20250225,094200,39513690,8310,8310,8310,8310,0
20250225,094100,39513690,8310,8310,8310,8310,109
20250225,094000,38607900,8310,8310,8310,8310,1
20250225,093900,38599590,8310,8310,8310,8310,2
20250225,093800,38582970,8310,8310,8310,8310,21
20250225,093700,38408460,8320,8320,8320,8320,0
20250225,093600,38408460,8320,8320,8320,8320,0
20250225,093500,38408460,8320,8320,8320,8320,1
20250225,093400,38400140,8320,8320,8320,8320,5
20250225,093300,38358540,8310,8310,8310,8310,0
20250225,093200,38358540,8310,8310,8310,8310,0
20250225,093100,38358540,8310,8310,8310,8310,178
20250225,093000,36879360,8310,8310,8310,8310,28
20250225,092900,36646680,8320,8320,8320,8320,101
20250225,092800,35806360,8320,8320,8320,8320,0
20250225,092700,35806360,8320,8320,8320,8320,7
20250225,092600,35748120,8320,8320,8320,8320,10
20250225,092500,35664920,8330,8330,8330,8330,0
20250225,092400,35664920,8330,8330,8330,8330,1
20250225,092300,35656590,8300,8340,8340,8300,509
20250225,092200,31425690,8380,8350,8380,8350,2
20250225,092100,31408960,8360,8360,8380,8350,59
20250225,092000,30914700,8330,8330,8330,8330,4
20250225,091900,30881380,8320,8320,8320,8320,150
20250225,091800,29633380,8320,8330,8330,8320,48
20250225,091700,29234010,8330,8330,8330,8330,1
20250225,091600,29225680,8320,8310,8320,8310,20
20250225,091500,29059300,8310,8300,8320,8300,5
20250225,091400,29017760,8290,8290,8290,8290,52
20250225,091300,28586680,8290,8290,8290,8290,11
20250225,091200,28495490,8300,8330,8330,8300,173
20250225,091100,27057440,8330,8320,8330,8320,3
20250225,091000,27032470,8320,8330,8330,8320,2
20250225,090900,27015820,8320,8360,8360,8310,22
20250225,090800,26832850,8320,8330,8350,8320,16
20250225,090700,26699650,8320,8320,8320,8320,0
20250225,090600,26699650,8320,8320,8320,8320,0
20250225,090500,26699650,8320,8290,8320,8290,195
20250225,090400,25080800,8280,8280,8280,8280,27
20250225,090300,24857240,8260,8250,8260,8250,127
20250225,090200,23808820,8260,8310,8310,8260,1484
20250225,090100,11511060,8390,8340,8390,8330,62
20250225,090000,10993940,8340,8350,8350,8340,1317