KissMeData/067770/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,195000,18819590,2300,2300,2300,2300,154
20250225,194900,18819590,2300,2300,2300,2300,0
20250225,194800,18819590,2300,2300,2300,2300,0
20250225,194700,18819590,2300,2300,2300,2300,0
20250225,194600,18819590,2300,2300,2300,2300,0
20250225,194500,18819590,2300,2300,2300,2300,0
20250225,194400,18819590,2300,2300,2300,2300,0
20250225,194300,18819590,2300,2300,2300,2300,0
20250225,194200,18819590,2300,2300,2300,2300,0
20250225,194100,18819590,2300,2300,2300,2300,0
20250225,194000,18819590,2300,2300,2300,2300,0
20250225,193900,18819590,2300,2300,2300,2300,0
20250225,193800,18819590,2300,2300,2300,2300,0
20250225,193700,18819590,2300,2300,2300,2300,0
20250225,193600,18819590,2300,2300,2300,2300,0
20250225,193500,18819590,2300,2300,2300,2300,0
20250225,193400,18819590,2300,2300,2300,2300,0
20250225,193300,18819590,2300,2300,2300,2300,0
20250225,193200,18819590,2300,2300,2300,2300,0
20250225,193100,18819590,2300,2300,2300,2300,0
20250225,193000,18819590,2300,2300,2300,2300,0
20250225,192900,18819590,2300,2300,2300,2300,0
20250225,192800,18819590,2300,2300,2300,2300,0
20250225,192700,18819590,2300,2300,2300,2300,0
20250225,192600,18819590,2300,2300,2300,2300,0
20250225,192500,18819590,2300,2300,2300,2300,0
20250225,192400,18819590,2300,2300,2300,2300,0
20250225,192300,18819590,2300,2300,2300,2300,0
20250225,192200,18819590,2300,2300,2300,2300,0
20250225,192100,18819590,2300,2300,2300,2300,0
20250225,192000,18819590,2300,2300,2300,2300,154
20250225,191900,18819590,2300,2300,2300,2300,0
20250225,191800,18819590,2300,2300,2300,2300,0
20250225,191700,18819590,2300,2300,2300,2300,0
20250225,191600,18819590,2300,2300,2300,2300,0
20250225,191500,18819590,2300,2300,2300,2300,0
20250225,191400,18819590,2300,2300,2300,2300,0
20250225,191300,18819590,2300,2300,2300,2300,0
20250225,191200,18819590,2300,2300,2300,2300,0
20250225,191100,18819590,2300,2300,2300,2300,0
20250225,191000,18819590,2300,2300,2300,2300,0
20250225,190900,18819590,2300,2300,2300,2300,0
20250225,190800,18819590,2300,2300,2300,2300,0
20250225,190700,18819590,2300,2300,2300,2300,0
20250225,190600,18819590,2300,2300,2300,2300,0
20250225,190500,18819590,2300,2300,2300,2300,0
20250225,190400,18819590,2300,2300,2300,2300,0
20250225,190300,18819590,2300,2300,2300,2300,0
20250225,190200,18819590,2300,2300,2300,2300,0
20250225,190100,18819590,2300,2300,2300,2300,0
20250225,190000,18819590,2300,2300,2300,2300,0
20250225,185900,18819590,2300,2300,2300,2300,0
20250225,185800,18819590,2300,2300,2300,2300,0
20250225,185700,18819590,2300,2300,2300,2300,0
20250225,185600,18819590,2300,2300,2300,2300,0
20250225,185500,18819590,2300,2300,2300,2300,0
20250225,185400,18819590,2300,2300,2300,2300,0
20250225,185300,18819590,2300,2300,2300,2300,0
20250225,185200,18819590,2300,2300,2300,2300,0
20250225,185100,18819590,2300,2300,2300,2300,0
20250225,185000,18819590,2300,2300,2300,2300,154
20250225,184900,18819590,2300,2300,2300,2300,0
20250225,184800,18819590,2300,2300,2300,2300,0
20250225,184700,18819590,2300,2300,2300,2300,0
20250225,184600,18819590,2300,2300,2300,2300,0
20250225,184500,18819590,2300,2300,2300,2300,0
20250225,184400,18819590,2300,2300,2300,2300,0
20250225,184300,18819590,2300,2300,2300,2300,0
20250225,184200,18819590,2300,2300,2300,2300,0
20250225,184100,18819590,2300,2300,2300,2300,0
20250225,184000,18819590,2300,2300,2300,2300,0
20250225,183900,18819590,2300,2300,2300,2300,0
20250225,183800,18819590,2300,2300,2300,2300,0
20250225,183700,18819590,2300,2300,2300,2300,0
20250225,183600,18819590,2300,2300,2300,2300,0
20250225,183500,18819590,2300,2300,2300,2300,0
20250225,183400,18819590,2300,2300,2300,2300,0
20250225,183300,18819590,2300,2300,2300,2300,0
20250225,183200,18819590,2300,2300,2300,2300,0
20250225,183100,18819590,2300,2300,2300,2300,0
20250225,183000,18819590,2300,2300,2300,2300,0
20250225,182900,18819590,2300,2300,2300,2300,0
20250225,182800,18819590,2300,2300,2300,2300,0
20250225,182700,18819590,2300,2300,2300,2300,0
20250225,182600,18819590,2300,2300,2300,2300,0
20250225,182500,18819590,2300,2300,2300,2300,0
20250225,182400,18819590,2300,2300,2300,2300,0
20250225,182300,18819590,2300,2300,2300,2300,0
20250225,182200,18819590,2300,2300,2300,2300,0
20250225,182100,18819590,2300,2300,2300,2300,0
20250225,182000,18819590,2300,2300,2300,2300,154
20250225,181900,18819590,2300,2300,2300,2300,0
20250225,181800,18819590,2300,2300,2300,2300,0
20250225,181700,18819590,2300,2300,2300,2300,0
20250225,181600,18819590,2300,2300,2300,2300,0
20250225,181500,18819590,2300,2300,2300,2300,0
20250225,181400,18819590,2300,2300,2300,2300,0
20250225,181300,18819590,2300,2300,2300,2300,0
20250225,181200,18819590,2300,2300,2300,2300,0
20250225,181100,18819590,2300,2300,2300,2300,0
20250225,181000,18819590,2300,2300,2300,2300,0
20250225,180900,18819590,2300,2300,2300,2300,0
20250225,180800,18819590,2300,2300,2300,2300,0
20250225,180700,18819590,2300,2300,2300,2300,0
20250225,180600,18819590,2300,2300,2300,2300,0
20250225,180500,18819590,2300,2300,2300,2300,0
20250225,180400,18819590,2300,2300,2300,2300,0
20250225,180300,18819590,2300,2300,2300,2300,0
20250225,180200,18819590,2300,2300,2300,2300,0
20250225,180100,18819590,2300,2300,2300,2300,0
20250225,180000,18819590,2300,2300,2300,2300,0
20250225,175900,18819590,2300,2300,2300,2300,0
20250225,175800,18819590,2300,2300,2300,2300,0
20250225,175700,18819590,2300,2300,2300,2300,0
20250225,175600,18819590,2300,2300,2300,2300,0
20250225,175500,18819590,2300,2300,2300,2300,0
20250225,175400,18819590,2300,2300,2300,2300,0
20250225,175300,18819590,2300,2300,2300,2300,0
20250225,175200,18819590,2300,2300,2300,2300,0
20250225,175100,18819590,2300,2300,2300,2300,0
20250225,175000,18819590,2300,2300,2300,2300,154
20250225,174900,18819590,2300,2300,2300,2300,0
20250225,174800,18819590,2300,2300,2300,2300,0
20250225,174700,18819590,2300,2300,2300,2300,0
20250225,174600,18819590,2300,2300,2300,2300,0
20250225,174500,18819590,2300,2300,2300,2300,0
20250225,174400,18819590,2300,2300,2300,2300,0
20250225,174300,18819590,2300,2300,2300,2300,0
20250225,174200,18819590,2300,2300,2300,2300,0
20250225,174100,18819590,2300,2300,2300,2300,0
20250225,174000,18819590,2300,2300,2300,2300,0
20250225,173900,18819590,2300,2300,2300,2300,0
20250225,173800,18819590,2300,2300,2300,2300,0
20250225,173700,18819590,2300,2300,2300,2300,0
20250225,173600,18819590,2300,2300,2300,2300,0
20250225,173500,18819590,2300,2300,2300,2300,0
20250225,173400,18819590,2300,2300,2300,2300,0
20250225,173300,18819590,2300,2300,2300,2300,0
20250225,173200,18819590,2300,2300,2300,2300,0
20250225,173100,18819590,2300,2300,2300,2300,0
20250225,173000,18819590,2300,2300,2300,2300,0
20250225,172900,18819590,2300,2300,2300,2300,0
20250225,172800,18819590,2300,2300,2300,2300,0
20250225,172700,18819590,2300,2300,2300,2300,0
20250225,172600,18819590,2300,2300,2300,2300,0
20250225,172500,18819590,2300,2300,2300,2300,0
20250225,172400,18819590,2300,2300,2300,2300,0
20250225,172300,18819590,2300,2300,2300,2300,0
20250225,172200,18819590,2300,2300,2300,2300,0
20250225,172100,18819590,2300,2300,2300,2300,0
20250225,172000,18819590,2300,2300,2300,2300,154
20250225,171900,18819590,2300,2300,2300,2300,0
20250225,171800,18819590,2300,2300,2300,2300,0
20250225,171700,18819590,2300,2300,2300,2300,0
20250225,171600,18819590,2300,2300,2300,2300,0
20250225,171500,18819590,2300,2300,2300,2300,0
20250225,171400,18819590,2300,2300,2300,2300,0
20250225,171300,18819590,2300,2300,2300,2300,0
20250225,171200,18819590,2300,2300,2300,2300,0
20250225,171100,18819590,2300,2300,2300,2300,0
20250225,171000,18819590,2300,2300,2300,2300,0
20250225,170900,18819590,2300,2300,2300,2300,0
20250225,170800,18819590,2300,2300,2300,2300,0
20250225,170700,18819590,2300,2300,2300,2300,0
20250225,170600,18819590,2300,2300,2300,2300,0
20250225,170500,18819590,2300,2300,2300,2300,0
20250225,170400,18819590,2300,2300,2300,2300,0
20250225,170300,18819590,2300,2300,2300,2300,0
20250225,170200,18819590,2300,2300,2300,2300,0
20250225,170100,18819590,2300,2300,2300,2300,0
20250225,170000,18819590,2300,2300,2300,2300,0
20250225,165900,18819590,2300,2300,2300,2300,0
20250225,165800,18819590,2300,2300,2300,2300,0
20250225,165700,18819590,2300,2300,2300,2300,0
20250225,165600,18819590,2300,2300,2300,2300,0
20250225,165500,18819590,2300,2300,2300,2300,0
20250225,165400,18819590,2300,2300,2300,2300,0
20250225,165300,18819590,2300,2300,2300,2300,0
20250225,165200,18819590,2300,2300,2300,2300,0
20250225,165100,18819590,2300,2300,2300,2300,0
20250225,165000,18819590,2300,2300,2300,2300,154
20250225,164900,18819590,2300,2300,2300,2300,0
20250225,164800,18819590,2300,2300,2300,2300,0
20250225,164700,18819590,2300,2300,2300,2300,0
20250225,164600,18819590,2300,2300,2300,2300,0
20250225,164500,18819590,2300,2300,2300,2300,0
20250225,164400,18819590,2300,2300,2300,2300,0
20250225,164300,18819590,2300,2300,2300,2300,0
20250225,164200,18819590,2300,2300,2300,2300,0
20250225,164100,18819590,2300,2300,2300,2300,0
20250225,164000,18819590,2300,2300,2300,2300,0
20250225,163900,18819590,2300,2300,2300,2300,0
20250225,163800,18819590,2300,2300,2300,2300,0
20250225,163700,18819590,2300,2300,2300,2300,0
20250225,163600,18819590,2300,2300,2300,2300,0
20250225,163500,18819590,2300,2300,2300,2300,0
20250225,163400,18819590,2300,2300,2300,2300,0
20250225,163300,18819590,2300,2300,2300,2300,0
20250225,163200,18819590,2300,2300,2300,2300,0
20250225,163100,18819590,2300,2300,2300,2300,0
20250225,163000,18819590,2300,2300,2300,2300,0
20250225,162900,18819590,2300,2300,2300,2300,0
20250225,162800,18819590,2300,2300,2300,2300,0
20250225,162700,18819590,2300,2300,2300,2300,0
20250225,162600,18819590,2300,2300,2300,2300,0
20250225,162500,18819590,2300,2300,2300,2300,0
20250225,162400,18819590,2300,2300,2300,2300,0
20250225,162300,18819590,2300,2300,2300,2300,0
20250225,162200,18819590,2300,2300,2300,2300,0
20250225,162100,18819590,2300,2300,2300,2300,0
20250225,162000,18819590,2300,2300,2300,2300,154
20250225,161900,18819590,2300,2300,2300,2300,0
20250225,161800,18819590,2300,2300,2300,2300,0
20250225,161700,18819590,2300,2300,2300,2300,0
20250225,161600,18819590,2300,2300,2300,2300,0
20250225,161500,18819590,2300,2300,2300,2300,0
20250225,161400,18819590,2300,2300,2300,2300,0
20250225,161300,18819590,2300,2300,2300,2300,0
20250225,161200,18819590,2300,2300,2300,2300,0
20250225,161100,18819590,2300,2300,2300,2300,0
20250225,161000,18819590,2300,2300,2300,2300,0
20250225,160900,18819590,2300,2300,2300,2300,0
20250225,160800,18819590,2300,2300,2300,2300,0
20250225,160700,18819590,2300,2300,2300,2300,0
20250225,160600,18819590,2300,2300,2300,2300,0
20250225,160500,18819590,2300,2300,2300,2300,0
20250225,160400,18819590,2300,2300,2300,2300,0
20250225,160300,18819590,2300,2300,2300,2300,0
20250225,160200,18819590,2300,2300,2300,2300,0
20250225,160100,18819590,2300,2300,2300,2300,0
20250225,160000,18819590,2300,2300,2300,2300,0
20250225,155900,18819590,2300,2300,2300,2300,0
20250225,155800,18819590,2300,2300,2300,2300,0
20250225,155700,18819590,2300,2300,2300,2300,0
20250225,155600,18819590,2300,2300,2300,2300,0
20250225,155500,18819590,2300,2300,2300,2300,0
20250225,155400,18819590,2300,2300,2300,2300,0
20250225,155300,18819590,2300,2300,2300,2300,0
20250225,155200,18819590,2300,2300,2300,2300,0
20250225,155100,18819590,2300,2300,2300,2300,0
20250225,155000,18819590,2300,2300,2300,2300,154
20250225,154900,18819590,2300,2300,2300,2300,0
20250225,154800,18819590,2300,2300,2300,2300,0
20250225,154700,18819590,2300,2300,2300,2300,0
20250225,154600,18819590,2300,2300,2300,2300,0
20250225,154500,18819590,2300,2300,2300,2300,0
20250225,154400,18819590,2300,2300,2300,2300,0
20250225,154300,18819590,2300,2300,2300,2300,0
20250225,154200,18819590,2300,2300,2300,2300,0
20250225,154100,18819590,2300,2300,2300,2300,0
20250225,154000,18819590,2300,2300,2300,2300,0
20250225,153900,18819590,2300,2300,2300,2300,0
20250225,153800,18819590,2300,2300,2300,2300,0
20250225,153700,18819590,2300,2300,2300,2300,0
20250225,153600,18819590,2300,2300,2300,2300,0
20250225,153500,18819590,2300,2300,2300,2300,0
20250225,153400,18819590,2300,2300,2300,2300,0
20250225,153300,18819590,2300,2300,2300,2300,0
20250225,153200,18819590,2300,2300,2300,2300,0
20250225,153100,18819590,2300,2300,2300,2300,0
20250225,153000,18819590,2300,2300,2300,2300,154
20250225,152900,18465390,2300,2300,2300,2300,0
20250225,152800,18465390,2300,2300,2300,2300,0
20250225,152700,18465390,2300,2300,2300,2300,0
20250225,152600,18465390,2300,2300,2300,2300,0
20250225,152500,18465390,2300,2300,2300,2300,0
20250225,152400,18465390,2300,2300,2300,2300,0
20250225,152300,18465390,2300,2300,2300,2300,0
20250225,152200,18465390,2300,2300,2300,2300,0
20250225,152100,18465390,2300,2300,2300,2300,0
20250225,152000,18465390,2300,2300,2300,2300,0
20250225,151900,18465390,2300,2300,2300,2300,0
20250225,151800,18465390,2300,2300,2300,2300,0
20250225,151700,18465390,2300,2300,2300,2300,0
20250225,151600,18465390,2300,2300,2300,2300,0
20250225,151500,18465390,2300,2300,2300,2300,0
20250225,151400,18465390,2300,2300,2300,2300,0
20250225,151300,18465390,2300,2300,2300,2300,0
20250225,151200,18465390,2300,2300,2300,2300,0
20250225,151100,18465390,2300,2300,2300,2300,0
20250225,151000,18465390,2300,2300,2300,2300,0
20250225,150900,18465390,2300,2300,2300,2300,0
20250225,150800,18465390,2300,2300,2300,2300,0
20250225,150700,18465390,2300,2300,2300,2300,0
20250225,150600,18465390,2300,2300,2300,2300,0
20250225,150500,18465390,2300,2300,2300,2300,0
20250225,150400,18465390,2300,2300,2300,2300,0
20250225,150300,18465390,2300,2300,2300,2300,0
20250225,150200,18465390,2300,2300,2300,2300,0
20250225,150100,18465390,2300,2300,2300,2300,0
20250225,150000,18465390,2300,2300,2300,2300,0
20250225,145900,18465390,2300,2300,2300,2300,0
20250225,145800,18465390,2300,2300,2300,2300,0
20250225,145700,18465390,2300,2300,2300,2300,0
20250225,145600,18465390,2300,2300,2300,2300,0
20250225,145500,18465390,2300,2300,2300,2300,0
20250225,145400,18465390,2300,2300,2300,2300,0
20250225,145300,18465390,2300,2300,2300,2300,0
20250225,145200,18465390,2300,2300,2300,2300,0
20250225,145100,18465390,2300,2300,2300,2300,0
20250225,145000,18465390,2300,2300,2300,2300,0
20250225,144900,18465390,2300,2300,2300,2300,0
20250225,144800,18465390,2300,2300,2300,2300,0
20250225,144700,18465390,2300,2300,2300,2300,0
20250225,144600,18465390,2300,2300,2300,2300,0
20250225,144500,18465390,2300,2300,2300,2300,0
20250225,144400,18465390,2300,2300,2300,2300,0
20250225,144300,18465390,2300,2300,2300,2300,0
20250225,144200,18465390,2300,2300,2300,2300,0
20250225,144100,18465390,2300,2300,2300,2300,0
20250225,144000,18465390,2300,2300,2300,2300,0
20250225,143900,18465390,2300,2300,2300,2300,0
20250225,143800,18465390,2300,2300,2300,2300,0
20250225,143700,18465390,2300,2300,2300,2300,0
20250225,143600,18465390,2300,2300,2300,2300,0
20250225,143500,18465390,2300,2300,2300,2300,0
20250225,143400,18465390,2300,2300,2300,2300,0
20250225,143300,18465390,2300,2300,2300,2300,0
20250225,143200,18465390,2300,2300,2300,2300,0
20250225,143100,18465390,2300,2300,2300,2300,0
20250225,143000,18465390,2300,2300,2300,2300,0
20250225,142900,18465390,2300,2300,2300,2300,0
20250225,142800,18465390,2300,2300,2300,2300,0
20250225,142700,18465390,2300,2300,2300,2300,0
20250225,142600,18465390,2300,2300,2300,2300,0
20250225,142500,18465390,2300,2300,2300,2300,0
20250225,142400,18465390,2300,2300,2300,2300,0
20250225,142300,18465390,2300,2300,2300,2300,0
20250225,142200,18465390,2300,2300,2300,2300,0
20250225,142100,18465390,2300,2300,2300,2300,0
20250225,142000,18465390,2300,2300,2300,2300,0
20250225,141900,18465390,2300,2295,2300,2295,2470
20250225,141800,12784420,2295,2295,2295,2295,0
20250225,141700,12784420,2295,2290,2295,2290,44
20250225,141600,12683540,2295,2295,2295,2295,0
20250225,141500,12683540,2295,2295,2295,2295,0
20250225,141400,12683540,2295,2295,2295,2295,0
20250225,141300,12683540,2295,2295,2295,2295,0
20250225,141200,12683540,2295,2295,2295,2295,0
20250225,141100,12683540,2295,2295,2295,2295,0
20250225,141000,12683540,2295,2295,2295,2295,0
20250225,140900,12683540,2295,2295,2295,2295,0
20250225,140800,12683540,2295,2295,2295,2295,0
20250225,140700,12683540,2295,2295,2295,2295,0
20250225,140600,12683540,2295,2295,2295,2295,0
20250225,140500,12683540,2295,2295,2295,2295,0
20250225,140400,12683540,2295,2295,2295,2295,0
20250225,140300,12683540,2295,2295,2295,2295,0
20250225,140200,12683540,2295,2295,2295,2295,0
20250225,140100,12683540,2295,2295,2295,2295,0
20250225,140000,12683540,2295,2295,2295,2295,0
20250225,135900,12683540,2295,2295,2295,2295,0
20250225,135800,12683540,2295,2295,2295,2295,0
20250225,135700,12683540,2295,2295,2295,2295,0
20250225,135600,12683540,2295,2295,2295,2295,0
20250225,135500,12683540,2295,2295,2295,2295,0
20250225,135400,12683540,2295,2295,2295,2295,0
20250225,135300,12683540,2295,2295,2295,2295,0
20250225,135200,12683540,2295,2295,2295,2295,0
20250225,135100,12683540,2295,2295,2295,2295,0
20250225,135000,12683540,2295,2295,2295,2295,0
20250225,134900,12683540,2295,2295,2295,2295,0
20250225,134800,12683540,2295,2295,2295,2295,0
20250225,134700,12683540,2295,2295,2295,2295,0
20250225,134600,12683540,2295,2295,2295,2295,0
20250225,134500,12683540,2295,2295,2295,2295,0
20250225,134400,12683540,2295,2295,2295,2295,0
20250225,134300,12683540,2295,2295,2295,2295,0
20250225,134200,12683540,2295,2295,2295,2295,0
20250225,134100,12683540,2295,2295,2295,2295,0
20250225,134000,12683540,2295,2295,2295,2295,0
20250225,133900,12683540,2295,2295,2295,2295,0
20250225,133800,12683540,2295,2295,2295,2295,0
20250225,133700,12683540,2295,2295,2295,2295,0
20250225,133600,12683540,2295,2295,2295,2295,0
20250225,133500,12683540,2295,2295,2295,2295,0
20250225,133400,12683540,2295,2295,2295,2295,0
20250225,133300,12683540,2295,2295,2295,2295,0
20250225,133200,12683540,2295,2295,2295,2295,1
20250225,133100,12681245,2280,2280,2280,2280,0
20250225,133000,12681245,2280,2280,2280,2280,0
20250225,132900,12681245,2280,2280,2280,2280,0
20250225,132800,12681245,2280,2280,2280,2280,0
20250225,132700,12681245,2280,2280,2280,2280,0
20250225,132600,12681245,2280,2280,2280,2280,0
20250225,132500,12681245,2280,2280,2280,2280,0
20250225,132400,12681245,2280,2280,2280,2280,0
20250225,132300,12681245,2280,2280,2280,2280,0
20250225,132200,12681245,2280,2280,2280,2280,20
20250225,132100,12635645,2310,2310,2310,2310,0
20250225,132000,12635645,2310,2310,2310,2310,0
20250225,131900,12635645,2310,2310,2310,2310,0
20250225,131800,12635645,2310,2310,2310,2310,0
20250225,131700,12635645,2310,2310,2310,2310,0
20250225,131600,12635645,2310,2310,2310,2310,0
20250225,131500,12635645,2310,2310,2310,2310,0
20250225,131400,12635645,2310,2310,2310,2310,0
20250225,131300,12635645,2310,2310,2310,2310,0
20250225,131200,12635645,2310,2310,2310,2310,0
20250225,131100,12635645,2310,2310,2310,2310,0
20250225,131000,12635645,2310,2310,2310,2310,0
20250225,130900,12635645,2310,2310,2310,2310,0
20250225,130800,12635645,2310,2310,2310,2310,0
20250225,130700,12635645,2310,2310,2310,2310,0
20250225,130600,12635645,2310,2310,2310,2310,0
20250225,130500,12635645,2310,2310,2310,2310,0
20250225,130400,12635645,2310,2310,2310,2310,0
20250225,130300,12635645,2310,2310,2310,2310,0
20250225,130200,12635645,2310,2310,2310,2310,0
20250225,130100,12635645,2310,2310,2310,2310,0
20250225,130000,12635645,2310,2310,2310,2310,0
20250225,125900,12635645,2310,2310,2310,2310,0
20250225,125800,12635645,2310,2310,2310,2310,0
20250225,125700,12635645,2310,2290,2310,2290,100
20250225,125600,12404845,2290,2290,2290,2290,0
20250225,125500,12404845,2290,2290,2290,2290,0
20250225,125400,12404845,2290,2290,2290,2290,0
20250225,125300,12404845,2290,2290,2290,2290,0
20250225,125200,12404845,2290,2290,2290,2290,20
20250225,125100,12359045,2290,2290,2290,2290,0
20250225,125000,12359045,2290,2290,2290,2290,0
20250225,124900,12359045,2290,2290,2290,2290,0
20250225,124800,12359045,2290,2290,2290,2290,0
20250225,124700,12359045,2290,2290,2290,2290,0
20250225,124600,12359045,2290,2290,2290,2290,0
20250225,124500,12359045,2290,2290,2290,2290,0
20250225,124400,12359045,2290,2290,2290,2290,0
20250225,124300,12359045,2290,2290,2290,2290,0
20250225,124200,12359045,2290,2290,2290,2290,0
20250225,124100,12359045,2290,2290,2290,2290,0
20250225,124000,12359045,2290,2290,2290,2290,0
20250225,123900,12359045,2290,2290,2290,2290,0
20250225,123800,12359045,2290,2290,2290,2290,0
20250225,123700,12359045,2290,2290,2290,2290,0
20250225,123600,12359045,2290,2290,2290,2290,220
20250225,123500,11855245,2305,2305,2305,2305,0
20250225,123400,11855245,2305,2305,2305,2305,0
20250225,123300,11855245,2305,2305,2305,2305,0
20250225,123200,11855245,2305,2305,2305,2305,1
20250225,123100,11852940,2295,2295,2295,2295,0
20250225,123000,11852940,2295,2295,2295,2295,0
20250225,122900,11852940,2295,2295,2295,2295,100
20250225,122800,11623440,2305,2305,2305,2305,0
20250225,122700,11623440,2305,2305,2305,2305,0
20250225,122600,11623440,2305,2305,2305,2305,0
20250225,122500,11623440,2305,2305,2305,2305,0
20250225,122400,11623440,2305,2305,2305,2305,0
20250225,122300,11623440,2305,2305,2305,2305,0
20250225,122200,11623440,2305,2305,2305,2305,0
20250225,122100,11623440,2305,2305,2305,2305,0
20250225,122000,11623440,2305,2305,2305,2305,0
20250225,121900,11623440,2305,2305,2305,2305,0
20250225,121800,11623440,2305,2305,2305,2305,0
20250225,121700,11623440,2305,2305,2305,2305,0
20250225,121600,11623440,2305,2305,2305,2305,0
20250225,121500,11623440,2305,2305,2305,2305,0
20250225,121400,11623440,2305,2305,2305,2305,0
20250225,121300,11623440,2305,2305,2305,2305,0
20250225,121200,11623440,2305,2305,2305,2305,0
20250225,121100,11623440,2305,2305,2305,2305,0
20250225,121000,11623440,2305,2305,2305,2305,0
20250225,120900,11623440,2305,2305,2305,2305,0
20250225,120800,11623440,2305,2305,2305,2305,0
20250225,120700,11623440,2305,2305,2305,2305,0
20250225,120600,11623440,2305,2305,2305,2305,0
20250225,120500,11623440,2305,2305,2305,2305,0
20250225,120400,11623440,2305,2305,2305,2305,0
20250225,120300,11623440,2305,2305,2305,2305,0
20250225,120200,11623440,2305,2305,2305,2305,1
20250225,120100,11621135,2310,2310,2310,2310,0
20250225,120000,11621135,2310,2310,2310,2310,0
20250225,115900,11621135,2310,2310,2310,2310,0
20250225,115800,11621135,2310,2310,2310,2310,0
20250225,115700,11621135,2310,2310,2310,2310,0
20250225,115600,11621135,2310,2310,2310,2310,0
20250225,115500,11621135,2310,2310,2310,2310,0
20250225,115400,11621135,2310,2310,2310,2310,0
20250225,115300,11621135,2310,2305,2310,2305,2
20250225,115200,11616520,2295,2295,2295,2295,0
20250225,115100,11616520,2295,2295,2295,2295,0
20250225,115000,11616520,2295,2295,2295,2295,0
20250225,114900,11616520,2295,2295,2295,2295,0
20250225,114800,11616520,2295,2295,2295,2295,0
20250225,114700,11616520,2295,2295,2295,2295,0
20250225,114600,11616520,2295,2295,2295,2295,0
20250225,114500,11616520,2295,2295,2295,2295,0
20250225,114400,11616520,2295,2295,2295,2295,0
20250225,114300,11616520,2295,2295,2295,2295,0
20250225,114200,11616520,2295,2295,2295,2295,0
20250225,114100,11616520,2295,2295,2295,2295,0
20250225,114000,11616520,2295,2295,2295,2295,0
20250225,113900,11616520,2295,2295,2295,2295,0
20250225,113800,11616520,2295,2295,2295,2295,0
20250225,113700,11616520,2295,2295,2295,2295,0
20250225,113600,11616520,2295,2295,2295,2295,0
20250225,113500,11616520,2295,2295,2295,2295,0
20250225,113400,11616520,2295,2295,2295,2295,0
20250225,113300,11616520,2295,2295,2295,2295,0
20250225,113200,11616520,2295,2295,2295,2295,0
20250225,113100,11616520,2295,2295,2295,2295,0
20250225,113000,11616520,2295,2295,2295,2295,0
20250225,112900,11616520,2295,2295,2295,2295,0
20250225,112800,11616520,2295,2295,2295,2295,0
20250225,112700,11616520,2295,2295,2295,2295,0
20250225,112600,11616520,2295,2295,2295,2295,0
20250225,112500,11616520,2295,2295,2295,2295,0
20250225,112400,11616520,2295,2305,2305,2295,122
20250225,112300,11336230,2310,2310,2310,2310,0
20250225,112200,11336230,2310,2310,2310,2310,0
20250225,112100,11336230,2310,2310,2310,2310,0
20250225,112000,11336230,2310,2310,2310,2310,0
20250225,111900,11336230,2310,2310,2310,2310,0
20250225,111800,11336230,2310,2310,2310,2310,0
20250225,111700,11336230,2310,2310,2310,2310,0
20250225,111600,11336230,2310,2310,2310,2310,3
20250225,111500,11329300,2310,2310,2310,2310,0
20250225,111400,11329300,2310,2310,2310,2310,0
20250225,111300,11329300,2310,2310,2310,2310,0
20250225,111200,11329300,2310,2310,2310,2310,3
20250225,111100,11322370,2310,2310,2310,2310,0
20250225,111000,11322370,2310,2310,2310,2310,0
20250225,110900,11322370,2310,2310,2310,2310,0
20250225,110800,11322370,2310,2310,2310,2310,4
20250225,110700,11313130,2310,2310,2310,2310,1
20250225,110600,11310820,2310,2310,2310,2310,3
20250225,110500,11303890,2310,2310,2310,2310,26
20250225,110400,11243830,2310,2310,2310,2310,3
20250225,110300,11236900,2310,2310,2310,2310,0
20250225,110200,11236900,2310,2310,2310,2310,0
20250225,110100,11236900,2310,2310,2310,2310,0
20250225,110000,11236900,2310,2310,2310,2310,0
20250225,105900,11236900,2310,2310,2310,2310,0
20250225,105800,11236900,2310,2310,2310,2310,0
20250225,105700,11236900,2310,2310,2310,2310,0
20250225,105600,11236900,2310,2310,2310,2310,2
20250225,105500,11232280,2310,2310,2310,2310,0
20250225,105400,11232280,2310,2310,2310,2310,2
20250225,105300,11227660,2310,2310,2310,2310,0
20250225,105200,11227660,2310,2310,2310,2310,1
20250225,105100,11225350,2310,2310,2310,2310,0
20250225,105000,11225350,2310,2310,2310,2310,0
20250225,104900,11225350,2310,2310,2310,2310,0
20250225,104800,11225350,2310,2310,2310,2310,0
20250225,104700,11225350,2310,2310,2310,2310,0
20250225,104600,11225350,2310,2310,2310,2310,2
20250225,104500,11220730,2310,2310,2310,2310,0
20250225,104400,11220730,2310,2310,2310,2310,2
20250225,104300,11216110,2310,2310,2310,2310,4
20250225,104200,11206870,2315,2315,2315,2315,0
20250225,104100,11206870,2315,2315,2315,2315,0
20250225,104000,11206870,2315,2315,2315,2315,0
20250225,103900,11206870,2315,2315,2315,2315,0
20250225,103800,11206870,2315,2315,2315,2315,0
20250225,103700,11206870,2315,2315,2315,2315,0
20250225,103600,11206870,2315,2315,2315,2315,2
20250225,103500,11202240,2315,2315,2315,2315,0
20250225,103400,11202240,2315,2315,2315,2315,0
20250225,103300,11202240,2315,2315,2315,2315,0
20250225,103200,11202240,2315,2315,2315,2315,0
20250225,103100,11202240,2315,2315,2315,2315,3
20250225,103000,11195295,2310,2310,2310,2310,0
20250225,102900,11195295,2310,2310,2310,2310,0
20250225,102800,11195295,2310,2310,2310,2310,6
20250225,102700,11181435,2305,2305,2305,2305,0
20250225,102600,11181435,2305,2305,2305,2305,0
20250225,102500,11181435,2305,2305,2305,2305,40
20250225,102400,11089235,2305,2305,2305,2305,0
20250225,102300,11089235,2305,2305,2305,2305,0
20250225,102200,11089235,2305,2305,2305,2305,42
20250225,102100,10992425,2305,2305,2305,2305,2
20250225,102000,10987815,2305,2305,2305,2305,0
20250225,101900,10987815,2305,2305,2305,2305,0
20250225,101800,10987815,2305,2305,2305,2305,3
20250225,101700,10980900,2305,2305,2305,2305,0
20250225,101600,10980900,2305,2315,2315,2305,63
20250225,101500,10835620,2310,2310,2310,2310,30
20250225,101400,10766320,2310,2310,2310,2310,10
20250225,101300,10743220,2330,2330,2330,2330,0
20250225,101200,10743220,2330,2330,2330,2330,0
20250225,101100,10743220,2330,2330,2330,2330,1
20250225,101000,10740890,2320,2320,2320,2320,0
20250225,100900,10740890,2320,2320,2320,2320,0
20250225,100800,10740890,2320,2320,2320,2320,0
20250225,100700,10740890,2320,2320,2320,2320,100
20250225,100600,10508890,2345,2325,2345,2325,400
20250225,100500,9572855,2305,2340,2345,2305,486
20250225,100400,8435305,2345,2295,2345,2295,884
20250225,100300,6389875,2285,2285,2285,2285,0
20250225,100200,6389875,2285,2285,2285,2285,1
20250225,100100,6387590,2295,2295,2295,2295,3
20250225,100000,6380705,2295,2295,2295,2295,0
20250225,095900,6380705,2295,2295,2295,2295,10
20250225,095800,6357755,2295,2295,2295,2295,2
20250225,095700,6353165,2290,2290,2290,2290,0
20250225,095600,6353165,2290,2290,2290,2290,0
20250225,095500,6353165,2290,2290,2290,2290,0
20250225,095400,6353165,2290,2290,2290,2290,1
20250225,095300,6350875,2285,2285,2285,2285,0
20250225,095200,6350875,2285,2285,2285,2285,0
20250225,095100,6350875,2285,2285,2285,2285,0
20250225,095000,6350875,2285,2285,2285,2285,0
20250225,094900,6350875,2285,2285,2285,2285,0
20250225,094800,6350875,2285,2285,2285,2285,0
20250225,094700,6350875,2285,2285,2285,2285,1
20250225,094600,6348590,2280,2280,2280,2280,0
20250225,094500,6348590,2280,2280,2280,2280,0
20250225,094400,6348590,2280,2280,2280,2280,0
20250225,094300,6348590,2280,2280,2280,2280,0
20250225,094200,6348590,2280,2280,2280,2280,0
20250225,094100,6348590,2280,2280,2280,2280,0
20250225,094000,6348590,2280,2280,2280,2280,0
20250225,093900,6348590,2280,2280,2280,2280,17
20250225,093800,6309830,2280,2280,2280,2280,0
20250225,093700,6309830,2280,2280,2280,2280,0
20250225,093600,6309830,2280,2280,2280,2280,10
20250225,093500,6287030,2280,2280,2280,2280,0
20250225,093400,6287030,2280,2280,2280,2280,250
20250225,093300,5717030,2280,2280,2280,2280,0
20250225,093200,5717030,2280,2280,2280,2280,0
20250225,093100,5717030,2280,2280,2280,2280,4
20250225,093000,5707910,2305,2305,2305,2305,0
20250225,092900,5707910,2305,2270,2305,2270,8
20250225,092800,5689610,2265,2265,2265,2265,0
20250225,092700,5689610,2265,2265,2265,2265,0
20250225,092600,5689610,2265,2265,2265,2265,33
20250225,092500,5614865,2265,2265,2265,2265,0
20250225,092400,5614865,2265,2265,2265,2265,0
20250225,092300,5614865,2265,2265,2265,2265,0
20250225,092200,5614865,2265,2265,2265,2265,0
20250225,092100,5614865,2265,2265,2265,2265,0
20250225,092000,5614865,2265,2265,2265,2265,111
20250225,091900,5363450,2265,2265,2265,2265,0
20250225,091800,5363450,2265,2265,2265,2265,0
20250225,091700,5363450,2265,2265,2265,2265,0
20250225,091600,5363450,2265,2265,2265,2265,0
20250225,091500,5363450,2265,2265,2265,2265,0
20250225,091400,5363450,2265,2265,2265,2265,0
20250225,091300,5363450,2265,2265,2265,2265,0
20250225,091200,5363450,2265,2265,2265,2265,0
20250225,091100,5363450,2265,2265,2265,2265,0
20250225,091000,5363450,2265,2265,2265,2265,0
20250225,090900,5363450,2265,2265,2265,2265,0
20250225,090800,5363450,2265,2265,2265,2265,0
20250225,090700,5363450,2265,2265,2265,2265,0
20250225,090600,5363450,2265,2265,2265,2265,0
20250225,090500,5363450,2265,2265,2265,2265,0
20250225,090400,5363450,2265,2265,2265,2265,0
20250225,090300,5363450,2265,2250,2265,2250,442
20250225,090200,4368910,2255,2255,2255,2255,200
20250225,090100,3917910,2255,2255,2255,2255,1
20250225,090000,3915655,2255,2250,2255,2250,1740