KissMeData/139670/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,203000,73690875,2880,2880,2880,2880,45
20250225,202900,73690875,2880,2880,2880,2880,0
20250225,202800,73690875,2880,2880,2880,2880,0
20250225,202700,73690875,2880,2880,2880,2880,0
20250225,202600,73690875,2880,2880,2880,2880,0
20250225,202500,73690875,2880,2880,2880,2880,0
20250225,202400,73690875,2880,2880,2880,2880,0
20250225,202300,73690875,2880,2880,2880,2880,0
20250225,202200,73690875,2880,2880,2880,2880,0
20250225,202100,73690875,2880,2880,2880,2880,0
20250225,202000,73690875,2880,2880,2880,2880,0
20250225,201900,73690875,2880,2880,2880,2880,0
20250225,201800,73690875,2880,2880,2880,2880,0
20250225,201700,73690875,2880,2880,2880,2880,0
20250225,201600,73690875,2880,2880,2880,2880,0
20250225,201500,73690875,2880,2880,2880,2880,0
20250225,201400,73690875,2880,2880,2880,2880,0
20250225,201300,73690875,2880,2880,2880,2880,0
20250225,201200,73690875,2880,2880,2880,2880,0
20250225,201100,73690875,2880,2880,2880,2880,0
20250225,201000,73690875,2880,2880,2880,2880,0
20250225,200900,73690875,2880,2880,2880,2880,0
20250225,200800,73690875,2880,2880,2880,2880,0
20250225,200700,73690875,2880,2880,2880,2880,0
20250225,200600,73690875,2880,2880,2880,2880,0
20250225,200500,73690875,2880,2880,2880,2880,0
20250225,200400,73690875,2880,2880,2880,2880,0
20250225,200300,73690875,2880,2880,2880,2880,0
20250225,200200,73690875,2880,2880,2880,2880,0
20250225,200100,73690875,2880,2880,2880,2880,0
20250225,200000,73690875,2880,2880,2880,2880,45
20250225,195900,73690875,2880,2880,2880,2880,0
20250225,195800,73690875,2880,2880,2880,2880,0
20250225,195700,73690875,2880,2880,2880,2880,0
20250225,195600,73690875,2880,2880,2880,2880,0
20250225,195500,73690875,2880,2880,2880,2880,0
20250225,195400,73690875,2880,2880,2880,2880,0
20250225,195300,73690875,2880,2880,2880,2880,0
20250225,195200,73690875,2880,2880,2880,2880,0
20250225,195100,73690875,2880,2880,2880,2880,0
20250225,195000,73690875,2880,2880,2880,2880,0
20250225,194900,73690875,2880,2880,2880,2880,0
20250225,194800,73690875,2880,2880,2880,2880,0
20250225,194700,73690875,2880,2880,2880,2880,0
20250225,194600,73690875,2880,2880,2880,2880,0
20250225,194500,73690875,2880,2880,2880,2880,0
20250225,194400,73690875,2880,2880,2880,2880,0
20250225,194300,73690875,2880,2880,2880,2880,0
20250225,194200,73690875,2880,2880,2880,2880,0
20250225,194100,73690875,2880,2880,2880,2880,0
20250225,194000,73690875,2880,2880,2880,2880,0
20250225,193900,73690875,2880,2880,2880,2880,0
20250225,193800,73690875,2880,2880,2880,2880,0
20250225,193700,73690875,2880,2880,2880,2880,0
20250225,193600,73690875,2880,2880,2880,2880,0
20250225,193500,73690875,2880,2880,2880,2880,0
20250225,193400,73690875,2880,2880,2880,2880,0
20250225,193300,73690875,2880,2880,2880,2880,0
20250225,193200,73690875,2880,2880,2880,2880,0
20250225,193100,73690875,2880,2880,2880,2880,0
20250225,193000,73690875,2880,2880,2880,2880,45
20250225,192900,73690875,2880,2880,2880,2880,0
20250225,192800,73690875,2880,2880,2880,2880,0
20250225,192700,73690875,2880,2880,2880,2880,0
20250225,192600,73690875,2880,2880,2880,2880,0
20250225,192500,73690875,2880,2880,2880,2880,0
20250225,192400,73690875,2880,2880,2880,2880,0
20250225,192300,73690875,2880,2880,2880,2880,0
20250225,192200,73690875,2880,2880,2880,2880,0
20250225,192100,73690875,2880,2880,2880,2880,0
20250225,192000,73690875,2880,2880,2880,2880,0
20250225,191900,73690875,2880,2880,2880,2880,0
20250225,191800,73690875,2880,2880,2880,2880,0
20250225,191700,73690875,2880,2880,2880,2880,0
20250225,191600,73690875,2880,2880,2880,2880,0
20250225,191500,73690875,2880,2880,2880,2880,0
20250225,191400,73690875,2880,2880,2880,2880,0
20250225,191300,73690875,2880,2880,2880,2880,0
20250225,191200,73690875,2880,2880,2880,2880,0
20250225,191100,73690875,2880,2880,2880,2880,0
20250225,191000,73690875,2880,2880,2880,2880,0
20250225,190900,73690875,2880,2880,2880,2880,0
20250225,190800,73690875,2880,2880,2880,2880,0
20250225,190700,73690875,2880,2880,2880,2880,0
20250225,190600,73690875,2880,2880,2880,2880,0
20250225,190500,73690875,2880,2880,2880,2880,0
20250225,190400,73690875,2880,2880,2880,2880,0
20250225,190300,73690875,2880,2880,2880,2880,0
20250225,190200,73690875,2880,2880,2880,2880,0
20250225,190100,73690875,2880,2880,2880,2880,0
20250225,190000,73690875,2880,2880,2880,2880,45
20250225,185900,73690875,2880,2880,2880,2880,0
20250225,185800,73690875,2880,2880,2880,2880,0
20250225,185700,73690875,2880,2880,2880,2880,0
20250225,185600,73690875,2880,2880,2880,2880,0
20250225,185500,73690875,2880,2880,2880,2880,0
20250225,185400,73690875,2880,2880,2880,2880,0
20250225,185300,73690875,2880,2880,2880,2880,0
20250225,185200,73690875,2880,2880,2880,2880,0
20250225,185100,73690875,2880,2880,2880,2880,0
20250225,185000,73690875,2880,2880,2880,2880,0
20250225,184900,73690875,2880,2880,2880,2880,0
20250225,184800,73690875,2880,2880,2880,2880,0
20250225,184700,73690875,2880,2880,2880,2880,0
20250225,184600,73690875,2880,2880,2880,2880,0
20250225,184500,73690875,2880,2880,2880,2880,0
20250225,184400,73690875,2880,2880,2880,2880,0
20250225,184300,73690875,2880,2880,2880,2880,0
20250225,184200,73690875,2880,2880,2880,2880,0
20250225,184100,73690875,2880,2880,2880,2880,0
20250225,184000,73690875,2880,2880,2880,2880,0
20250225,183900,73690875,2880,2880,2880,2880,0
20250225,183800,73690875,2880,2880,2880,2880,0
20250225,183700,73690875,2880,2880,2880,2880,0
20250225,183600,73690875,2880,2880,2880,2880,0
20250225,183500,73690875,2880,2880,2880,2880,0
20250225,183400,73690875,2880,2880,2880,2880,0
20250225,183300,73690875,2880,2880,2880,2880,0
20250225,183200,73690875,2880,2880,2880,2880,0
20250225,183100,73690875,2880,2880,2880,2880,0
20250225,183000,73690875,2880,2880,2880,2880,45
20250225,182900,73690875,2880,2880,2880,2880,0
20250225,182800,73690875,2880,2880,2880,2880,0
20250225,182700,73690875,2880,2880,2880,2880,0
20250225,182600,73690875,2880,2880,2880,2880,0
20250225,182500,73690875,2880,2880,2880,2880,0
20250225,182400,73690875,2880,2880,2880,2880,0
20250225,182300,73690875,2880,2880,2880,2880,0
20250225,182200,73690875,2880,2880,2880,2880,0
20250225,182100,73690875,2880,2880,2880,2880,0
20250225,182000,73690875,2880,2880,2880,2880,0
20250225,181900,73690875,2880,2880,2880,2880,0
20250225,181800,73690875,2880,2880,2880,2880,0
20250225,181700,73690875,2880,2880,2880,2880,0
20250225,181600,73690875,2880,2880,2880,2880,0
20250225,181500,73690875,2880,2880,2880,2880,0
20250225,181400,73690875,2880,2880,2880,2880,0
20250225,181300,73690875,2880,2880,2880,2880,0
20250225,181200,73690875,2880,2880,2880,2880,0
20250225,181100,73690875,2880,2880,2880,2880,0
20250225,181000,73690875,2880,2880,2880,2880,0
20250225,180900,73690875,2880,2880,2880,2880,0
20250225,180800,73690875,2880,2880,2880,2880,0
20250225,180700,73690875,2880,2880,2880,2880,0
20250225,180600,73690875,2880,2880,2880,2880,0
20250225,180500,73690875,2880,2880,2880,2880,0
20250225,180400,73690875,2880,2880,2880,2880,0
20250225,180300,73690875,2880,2880,2880,2880,0
20250225,180200,73690875,2880,2880,2880,2880,0
20250225,180100,73690875,2880,2880,2880,2880,0
20250225,180000,73690875,2880,2880,2880,2880,45
20250225,175900,73690875,2880,2880,2880,2880,0
20250225,175800,73690875,2880,2880,2880,2880,0
20250225,175700,73690875,2880,2880,2880,2880,0
20250225,175600,73690875,2880,2880,2880,2880,0
20250225,175500,73690875,2880,2880,2880,2880,0
20250225,175400,73690875,2880,2880,2880,2880,0
20250225,175300,73690875,2880,2880,2880,2880,0
20250225,175200,73690875,2880,2880,2880,2880,0
20250225,175100,73690875,2880,2880,2880,2880,0
20250225,175000,73690875,2880,2880,2880,2880,0
20250225,174900,73690875,2880,2880,2880,2880,0
20250225,174800,73690875,2880,2880,2880,2880,0
20250225,174700,73690875,2880,2880,2880,2880,0
20250225,174600,73690875,2880,2880,2880,2880,0
20250225,174500,73690875,2880,2880,2880,2880,0
20250225,174400,73690875,2880,2880,2880,2880,0
20250225,174300,73690875,2880,2880,2880,2880,0
20250225,174200,73690875,2880,2880,2880,2880,0
20250225,174100,73690875,2880,2880,2880,2880,0
20250225,174000,73690875,2880,2880,2880,2880,0
20250225,173900,73690875,2880,2880,2880,2880,0
20250225,173800,73690875,2880,2880,2880,2880,0
20250225,173700,73690875,2880,2880,2880,2880,0
20250225,173600,73690875,2880,2880,2880,2880,0
20250225,173500,73690875,2880,2880,2880,2880,0
20250225,173400,73690875,2880,2880,2880,2880,0
20250225,173300,73690875,2880,2880,2880,2880,0
20250225,173200,73690875,2880,2880,2880,2880,0
20250225,173100,73690875,2880,2880,2880,2880,0
20250225,173000,73690875,2880,2880,2880,2880,45
20250225,172900,73690875,2880,2880,2880,2880,0
20250225,172800,73690875,2880,2880,2880,2880,0
20250225,172700,73690875,2880,2880,2880,2880,0
20250225,172600,73690875,2880,2880,2880,2880,0
20250225,172500,73690875,2880,2880,2880,2880,0
20250225,172400,73690875,2880,2880,2880,2880,0
20250225,172300,73690875,2880,2880,2880,2880,0
20250225,172200,73690875,2880,2880,2880,2880,0
20250225,172100,73690875,2880,2880,2880,2880,0
20250225,172000,73690875,2880,2880,2880,2880,0
20250225,171900,73690875,2880,2880,2880,2880,0
20250225,171800,73690875,2880,2880,2880,2880,0
20250225,171700,73690875,2880,2880,2880,2880,0
20250225,171600,73690875,2880,2880,2880,2880,0
20250225,171500,73690875,2880,2880,2880,2880,0
20250225,171400,73690875,2880,2880,2880,2880,0
20250225,171300,73690875,2880,2880,2880,2880,0
20250225,171200,73690875,2880,2880,2880,2880,0
20250225,171100,73690875,2880,2880,2880,2880,0
20250225,171000,73690875,2880,2880,2880,2880,0
20250225,170900,73690875,2880,2880,2880,2880,0
20250225,170800,73690875,2880,2880,2880,2880,0
20250225,170700,73690875,2880,2880,2880,2880,0
20250225,170600,73690875,2880,2880,2880,2880,0
20250225,170500,73690875,2880,2880,2880,2880,0
20250225,170400,73690875,2880,2880,2880,2880,0
20250225,170300,73690875,2880,2880,2880,2880,0
20250225,170200,73690875,2880,2880,2880,2880,0
20250225,170100,73690875,2880,2880,2880,2880,0
20250225,170000,73690875,2880,2880,2880,2880,45
20250225,165900,73690875,2880,2880,2880,2880,0
20250225,165800,73690875,2880,2880,2880,2880,0
20250225,165700,73690875,2880,2880,2880,2880,0
20250225,165600,73690875,2880,2880,2880,2880,0
20250225,165500,73690875,2880,2880,2880,2880,0
20250225,165400,73690875,2880,2880,2880,2880,0
20250225,165300,73690875,2880,2880,2880,2880,0
20250225,165200,73690875,2880,2880,2880,2880,0
20250225,165100,73690875,2880,2880,2880,2880,0
20250225,165000,73690875,2880,2880,2880,2880,0
20250225,164900,73690875,2880,2880,2880,2880,0
20250225,164800,73690875,2880,2880,2880,2880,0
20250225,164700,73690875,2880,2880,2880,2880,0
20250225,164600,73690875,2880,2880,2880,2880,0
20250225,164500,73690875,2880,2880,2880,2880,0
20250225,164400,73690875,2880,2880,2880,2880,0
20250225,164300,73690875,2880,2880,2880,2880,0
20250225,164200,73690875,2880,2880,2880,2880,0
20250225,164100,73690875,2880,2880,2880,2880,0
20250225,164000,73690875,2880,2880,2880,2880,0
20250225,163900,73690875,2880,2880,2880,2880,0
20250225,163800,73690875,2880,2880,2880,2880,0
20250225,163700,73690875,2880,2880,2880,2880,0
20250225,163600,73690875,2880,2880,2880,2880,0
20250225,163500,73690875,2880,2880,2880,2880,0
20250225,163400,73690875,2880,2880,2880,2880,0
20250225,163300,73690875,2880,2880,2880,2880,0
20250225,163200,73690875,2880,2880,2880,2880,0
20250225,163100,73690875,2880,2880,2880,2880,0
20250225,163000,73690875,2880,2880,2880,2880,45
20250225,162900,73690875,2880,2880,2880,2880,0
20250225,162800,73690875,2880,2880,2880,2880,0
20250225,162700,73690875,2880,2880,2880,2880,0
20250225,162600,73690875,2880,2880,2880,2880,0
20250225,162500,73690875,2880,2880,2880,2880,0
20250225,162400,73690875,2880,2880,2880,2880,0
20250225,162300,73690875,2880,2880,2880,2880,0
20250225,162200,73690875,2880,2880,2880,2880,0
20250225,162100,73690875,2880,2880,2880,2880,0
20250225,162000,73690875,2880,2880,2880,2880,0
20250225,161900,73690875,2880,2880,2880,2880,0
20250225,161800,73690875,2880,2880,2880,2880,0
20250225,161700,73690875,2880,2880,2880,2880,0
20250225,161600,73690875,2880,2880,2880,2880,0
20250225,161500,73690875,2880,2880,2880,2880,0
20250225,161400,73690875,2880,2880,2880,2880,0
20250225,161300,73690875,2880,2880,2880,2880,0
20250225,161200,73690875,2880,2880,2880,2880,0
20250225,161100,73690875,2880,2880,2880,2880,0
20250225,161000,73690875,2880,2880,2880,2880,0
20250225,160900,73690875,2880,2880,2880,2880,0
20250225,160800,73690875,2880,2880,2880,2880,0
20250225,160700,73690875,2880,2880,2880,2880,0
20250225,160600,73690875,2880,2880,2880,2880,0
20250225,160500,73690875,2880,2880,2880,2880,0
20250225,160400,73690875,2880,2880,2880,2880,0
20250225,160300,73690875,2880,2880,2880,2880,0
20250225,160200,73690875,2880,2880,2880,2880,0
20250225,160100,73690875,2880,2880,2880,2880,0
20250225,160000,73690875,2880,2880,2880,2880,45
20250225,155900,73690875,2880,2880,2880,2880,0
20250225,155800,73690875,2880,2880,2880,2880,0
20250225,155700,73690875,2880,2880,2880,2880,0
20250225,155600,73690875,2880,2880,2880,2880,0
20250225,155500,73690875,2880,2880,2880,2880,0
20250225,155400,73690875,2880,2880,2880,2880,0
20250225,155300,73690875,2880,2880,2880,2880,0
20250225,155200,73690875,2880,2880,2880,2880,0
20250225,155100,73690875,2880,2880,2880,2880,0
20250225,155000,73690875,2880,2880,2880,2880,0
20250225,154900,73690875,2880,2880,2880,2880,0
20250225,154800,73690875,2880,2880,2880,2880,0
20250225,154700,73690875,2880,2880,2880,2880,0
20250225,154600,73690875,2880,2880,2880,2880,0
20250225,154500,73690875,2880,2880,2880,2880,0
20250225,154400,73690875,2880,2880,2880,2880,0
20250225,154300,73690875,2880,2880,2880,2880,0
20250225,154200,73690875,2880,2880,2880,2880,0
20250225,154100,73690875,2880,2880,2880,2880,0
20250225,154000,73690875,2880,2880,2880,2880,0
20250225,153900,73690875,2880,2880,2880,2880,0
20250225,153800,73690875,2880,2880,2880,2880,0
20250225,153700,73690875,2880,2880,2880,2880,0
20250225,153600,73690875,2880,2880,2880,2880,0
20250225,153500,73690875,2880,2880,2880,2880,0
20250225,153400,73690875,2880,2880,2880,2880,0
20250225,153300,73690875,2880,2880,2880,2880,0
20250225,153200,73690875,2880,2880,2880,2880,0
20250225,153100,73690875,2880,2880,2880,2880,0
20250225,153000,73690875,2880,2880,2880,2880,90
20250225,152900,73561275,2905,2905,2905,2905,0
20250225,152800,73561275,2905,2905,2905,2905,0
20250225,152700,73561275,2905,2905,2905,2905,0
20250225,152600,73561275,2905,2905,2905,2905,0
20250225,152500,73561275,2905,2905,2905,2905,0
20250225,152400,73561275,2905,2905,2905,2905,0
20250225,152300,73561275,2905,2905,2905,2905,0
20250225,152200,73561275,2905,2905,2905,2905,0
20250225,152100,73561275,2905,2905,2905,2905,0
20250225,152000,73561275,2905,2905,2905,2905,0
20250225,151900,73561275,2905,2905,2905,2905,10
20250225,151800,73532225,2905,2905,2905,2905,0
20250225,151700,73532225,2905,2905,2905,2905,0
20250225,151600,73532225,2905,2905,2905,2905,0
20250225,151500,73532225,2905,2905,2905,2905,1
20250225,151400,73529320,2900,2900,2900,2900,2
20250225,151300,73523520,2900,2900,2900,2900,0
20250225,151200,73523520,2900,2900,2905,2900,216
20250225,151100,72897035,2895,2895,2895,2895,0
20250225,151000,72897035,2895,2895,2895,2895,0
20250225,150900,72897035,2895,2895,2895,2895,10
20250225,150800,72868085,2900,2900,2900,2900,0
20250225,150700,72868085,2900,2900,2900,2900,0
20250225,150600,72868085,2900,2900,2900,2900,0
20250225,150500,72868085,2900,2900,2900,2900,1
20250225,150400,72865185,2880,2880,2880,2880,0
20250225,150300,72865185,2880,2880,2880,2880,0
20250225,150200,72865185,2880,2880,2880,2880,388
20250225,150100,71747745,2900,2900,2900,2900,0
20250225,150000,71747745,2900,2900,2900,2900,0
20250225,145900,71747745,2900,2900,2900,2900,0
20250225,145800,71747745,2900,2900,2900,2900,0
20250225,145700,71747745,2900,2900,2900,2900,0
20250225,145600,71747745,2900,2900,2900,2900,1
20250225,145500,71744845,2885,2885,2885,2885,5
20250225,145400,71730420,2900,2900,2900,2900,0
20250225,145300,71730420,2900,2900,2900,2900,0
20250225,145200,71730420,2900,2900,2900,2900,1
20250225,145100,71727520,2900,2900,2900,2900,0
20250225,145000,71727520,2900,2900,2900,2900,0
20250225,144900,71727520,2900,2900,2900,2900,0
20250225,144800,71727520,2900,2900,2900,2900,0
20250225,144700,71727520,2900,2900,2900,2900,0
20250225,144600,71727520,2900,2900,2900,2900,1
20250225,144500,71724620,2875,2890,2890,2875,2001
20250225,144400,65941745,2900,2900,2900,2900,0
20250225,144300,65941745,2900,2900,2900,2900,0
20250225,144200,65941745,2900,2900,2900,2900,18
20250225,144100,65889545,2905,2905,2905,2905,0
20250225,144000,65889545,2905,2905,2905,2905,0
20250225,143900,65889545,2905,2905,2905,2905,500
20250225,143800,64437045,2905,2900,2905,2900,509
20250225,143700,62958900,2905,2905,2905,2905,100
20250225,143600,62668400,2880,2880,2880,2880,45
20250225,143500,62538800,2905,2905,2905,2905,0
20250225,143400,62538800,2905,2905,2905,2905,0
20250225,143300,62538800,2905,2905,2905,2905,0
20250225,143200,62538800,2905,2905,2905,2905,0
20250225,143100,62538800,2905,2905,2905,2905,0
20250225,143000,62538800,2905,2905,2905,2905,1
20250225,142900,62535895,2905,2905,2905,2880,306
20250225,142800,61654465,2905,2905,2905,2905,0
20250225,142700,61654465,2905,2905,2905,2905,0
20250225,142600,61654465,2905,2905,2905,2905,0
20250225,142500,61654465,2905,2905,2905,2905,50
20250225,142400,61509215,2905,2905,2905,2905,0
20250225,142300,61509215,2905,2905,2905,2905,0
20250225,142200,61509215,2905,2905,2905,2905,1
20250225,142100,61506310,2890,2890,2890,2890,45
20250225,142000,61376260,2890,2890,2890,2890,0
20250225,141900,61376260,2890,2895,2895,2890,100
20250225,141800,61087060,2905,2905,2905,2905,0
20250225,141700,61087060,2905,2905,2905,2905,0
20250225,141600,61087060,2905,2905,2905,2905,0
20250225,141500,61087060,2905,2905,2905,2905,0
20250225,141400,61087060,2905,2905,2905,2905,0
20250225,141300,61087060,2905,2905,2905,2905,0
20250225,141200,61087060,2905,2905,2905,2905,0
20250225,141100,61087060,2905,2900,2905,2900,762
20250225,141000,58873650,2900,2900,2900,2900,0
20250225,140900,58873650,2900,2900,2900,2900,4
20250225,140800,58862050,2900,2900,2900,2900,0
20250225,140700,58862050,2900,2900,2900,2900,0
20250225,140600,58862050,2900,2900,2900,2900,0
20250225,140500,58862050,2900,2900,2900,2900,251
20250225,140400,58134150,2900,2885,2900,2885,5714
20250225,140300,41621520,2880,2880,2880,2880,5000
20250225,140200,27221520,2880,2880,2880,2880,0
20250225,140100,27221520,2880,2880,2880,2880,0
20250225,140000,27221520,2880,2880,2880,2880,0
20250225,135900,27221520,2880,2880,2880,2880,0
20250225,135800,27221520,2880,2880,2880,2880,0
20250225,135700,27221520,2880,2880,2880,2880,0
20250225,135600,27221520,2880,2880,2880,2880,0
20250225,135500,27221520,2880,2880,2880,2880,0
20250225,135400,27221520,2880,2880,2880,2880,0
20250225,135300,27221520,2880,2880,2880,2880,0
20250225,135200,27221520,2880,2880,2880,2880,0
20250225,135100,27221520,2880,2880,2880,2880,0
20250225,135000,27221520,2880,2880,2880,2880,0
20250225,134900,27221520,2880,2880,2880,2880,0
20250225,134800,27221520,2880,2880,2880,2880,0
20250225,134700,27221520,2880,2880,2880,2880,0
20250225,134600,27221520,2880,2880,2880,2880,0
20250225,134500,27221520,2880,2880,2880,2880,0
20250225,134400,27221520,2880,2880,2880,2880,933
20250225,134300,24534480,2880,2880,2880,2880,0
20250225,134200,24534480,2880,2880,2880,2880,200
20250225,134100,23958480,2880,2880,2880,2880,283
20250225,134000,23143440,2885,2885,2885,2885,34
20250225,133900,23045350,2885,2880,2885,2880,93
20250225,133800,22777485,2885,2885,2885,2885,0
20250225,133700,22777485,2885,2885,2885,2885,749
20250225,133600,20616620,2885,2885,2885,2885,0
20250225,133500,20616620,2885,2885,2885,2885,98
20250225,133400,20333890,2885,2885,2885,2885,0
20250225,133300,20333890,2885,2885,2885,2885,1
20250225,133200,20331005,2880,2880,2880,2880,1
20250225,133100,20328125,2885,2885,2885,2885,1
20250225,133000,20325240,2880,2880,2880,2880,0
20250225,132900,20325240,2880,2880,2880,2880,0
20250225,132800,20325240,2880,2880,2880,2880,0
20250225,132700,20325240,2880,2880,2880,2880,0
20250225,132600,20325240,2880,2880,2880,2880,900
20250225,132500,17733240,2880,2880,2880,2880,0
20250225,132400,17733240,2880,2880,2880,2880,1
20250225,132300,17730360,2880,2880,2880,2880,0
20250225,132200,17730360,2880,2880,2880,2880,0
20250225,132100,17730360,2880,2880,2880,2880,0
20250225,132000,17730360,2880,2880,2880,2880,0
20250225,131900,17730360,2880,2880,2880,2880,0
20250225,131800,17730360,2880,2880,2880,2880,0
20250225,131700,17730360,2880,2880,2880,2880,0
20250225,131600,17730360,2880,2880,2880,2880,0
20250225,131500,17730360,2880,2880,2880,2880,0
20250225,131400,17730360,2880,2880,2880,2880,0
20250225,131300,17730360,2880,2880,2880,2880,0
20250225,131200,17730360,2880,2880,2880,2880,0
20250225,131100,17730360,2880,2880,2880,2880,0
20250225,131000,17730360,2880,2880,2880,2880,36
20250225,130900,17626680,2875,2875,2875,2875,13
20250225,130800,17589305,2870,2870,2870,2870,0
20250225,130700,17589305,2870,2870,2870,2870,0
20250225,130600,17589305,2870,2870,2870,2870,0
20250225,130500,17589305,2870,2870,2870,2870,0
20250225,130400,17589305,2870,2870,2870,2870,0
20250225,130300,17589305,2870,2870,2870,2870,8
20250225,130200,17566345,2865,2865,2865,2865,4
20250225,130100,17554885,2865,2865,2865,2865,1
20250225,130000,17552020,2855,2855,2855,2855,0
20250225,125900,17552020,2855,2855,2855,2855,0
20250225,125800,17552020,2855,2855,2855,2855,103
20250225,125700,17257955,2855,2855,2855,2855,1
20250225,125600,17255100,2860,2860,2860,2860,0
20250225,125500,17255100,2860,2860,2860,2860,0
20250225,125400,17255100,2860,2860,2860,2860,0
20250225,125300,17255100,2860,2860,2860,2860,0
20250225,125200,17255100,2860,2860,2860,2860,0
20250225,125100,17255100,2860,2860,2860,2860,20
20250225,125000,17197900,2860,2865,2865,2860,8
20250225,124900,17175010,2880,2880,2880,2880,0
20250225,124800,17175010,2880,2880,2880,2880,0
20250225,124700,17175010,2880,2880,2880,2880,0
20250225,124600,17175010,2880,2880,2880,2880,50
20250225,124500,17031010,2880,2880,2880,2880,0
20250225,124400,17031010,2880,2880,2880,2880,0
20250225,124300,17031010,2880,2880,2880,2880,0
20250225,124200,17031010,2880,2880,2880,2880,0
20250225,124100,17031010,2880,2880,2880,2880,0
20250225,124000,17031010,2880,2880,2880,2880,0
20250225,123900,17031010,2880,2880,2880,2880,0
20250225,123800,17031010,2880,2880,2880,2880,0
20250225,123700,17031010,2880,2880,2880,2880,3
20250225,123600,17022370,2880,2880,2880,2880,10
20250225,123500,16993570,2885,2885,2885,2885,0
20250225,123400,16993570,2885,2885,2885,2885,0
20250225,123300,16993570,2885,2880,2885,2880,43
20250225,123200,16869555,2885,2885,2885,2885,0
20250225,123100,16869555,2885,2885,2885,2885,0
20250225,123000,16869555,2885,2885,2885,2885,0
20250225,122900,16869555,2885,2885,2885,2885,0
20250225,122800,16869555,2885,2885,2885,2885,0
20250225,122700,16869555,2885,2885,2885,2885,0
20250225,122600,16869555,2885,2885,2885,2885,400
20250225,122500,15715555,2885,2875,2890,2875,501
20250225,122400,14270205,2870,2870,2870,2870,200
20250225,122300,13696205,2870,2870,2870,2870,1
20250225,122200,13693335,2855,2855,2855,2855,0
20250225,122100,13693335,2855,2855,2855,2855,0
20250225,122000,13693335,2855,2855,2855,2855,0
20250225,121900,13693335,2855,2855,2855,2855,0
20250225,121800,13693335,2855,2855,2855,2855,0
20250225,121700,13693335,2855,2855,2855,2855,0
20250225,121600,13693335,2855,2855,2855,2855,2
20250225,121500,13687625,2845,2845,2845,2845,0
20250225,121400,13687625,2845,2845,2845,2845,0
20250225,121300,13687625,2845,2845,2845,2845,0
20250225,121200,13687625,2845,2865,2865,2845,147
20250225,121100,13269175,2870,2870,2870,2870,0
20250225,121000,13269175,2870,2870,2870,2870,0
20250225,120900,13269175,2870,2870,2870,2870,1
20250225,120800,13266305,2880,2880,2880,2880,0
20250225,120700,13266305,2880,2880,2880,2880,0
20250225,120600,13266305,2880,2880,2880,2880,0
20250225,120500,13266305,2880,2875,2880,2875,21
20250225,120400,13205830,2860,2860,2860,2860,0
20250225,120300,13205830,2860,2860,2860,2860,0
20250225,120200,13205830,2860,2860,2860,2860,0
20250225,120100,13205830,2860,2860,2860,2860,0
20250225,120000,13205830,2860,2860,2860,2860,0
20250225,115900,13205830,2860,2860,2860,2860,2
20250225,115800,13200110,2885,2885,2885,2885,0
20250225,115700,13200110,2885,2885,2885,2885,0
20250225,115600,13200110,2885,2885,2885,2885,0
20250225,115500,13200110,2885,2885,2885,2885,0
20250225,115400,13200110,2885,2885,2885,2885,0
20250225,115300,13200110,2885,2885,2885,2885,20
20250225,115200,13142410,2885,2885,2885,2885,0
20250225,115100,13142410,2885,2885,2885,2885,0
20250225,115000,13142410,2885,2885,2885,2885,0
20250225,114900,13142410,2885,2885,2885,2885,0
20250225,114800,13142410,2885,2885,2885,2885,0
20250225,114700,13142410,2885,2885,2885,2885,0
20250225,114600,13142410,2885,2885,2885,2885,0
20250225,114500,13142410,2885,2885,2885,2885,0
20250225,114400,13142410,2885,2885,2885,2885,10
20250225,114300,13113560,2890,2890,2890,2890,0
20250225,114200,13113560,2890,2890,2890,2890,0
20250225,114100,13113560,2890,2890,2890,2890,0
20250225,114000,13113560,2890,2890,2890,2890,0
20250225,113900,13113560,2890,2880,2890,2880,157
20250225,113800,12661315,2880,2880,2880,2880,2
20250225,113700,12655555,2870,2870,2870,2870,0
20250225,113600,12655555,2870,2870,2870,2870,0
20250225,113500,12655555,2870,2870,2870,2870,0
20250225,113400,12655555,2870,2870,2870,2870,8
20250225,113300,12632595,2870,2870,2870,2870,0
20250225,113200,12632595,2870,2870,2870,2870,1
20250225,113100,12629725,2860,2880,2880,2860,636
20250225,113000,10808255,2885,2885,2885,2885,0
20250225,112900,10808255,2885,2885,2885,2885,1
20250225,112800,10805370,2885,2885,2885,2885,0
20250225,112700,10805370,2885,2885,2885,2885,0
20250225,112600,10805370,2885,2885,2885,2885,0
20250225,112500,10805370,2885,2890,2890,2885,5
20250225,112400,10790930,2890,2885,2890,2885,7
20250225,112300,10770720,2875,2875,2875,2875,0
20250225,112200,10770720,2875,2875,2875,2875,16
20250225,112100,10724720,2890,2885,2890,2885,7
20250225,112000,10704520,2885,2885,2885,2885,0
20250225,111900,10704520,2885,2885,2885,2885,1
20250225,111800,10701635,2875,2875,2875,2875,60
20250225,111700,10529135,2875,2875,2875,2875,0
20250225,111600,10529135,2875,2875,2875,2875,0
20250225,111500,10529135,2875,2875,2875,2875,0
20250225,111400,10529135,2875,2875,2875,2875,0
20250225,111300,10529135,2875,2875,2875,2875,0
20250225,111200,10529135,2875,2875,2875,2875,9
20250225,111100,10503260,2875,2875,2875,2875,0
20250225,111000,10503260,2875,2875,2875,2875,0
20250225,110900,10503260,2875,2890,2890,2875,4
20250225,110800,10491745,2885,2885,2885,2885,0
20250225,110700,10491745,2885,2885,2885,2885,0
20250225,110600,10491745,2885,2885,2885,2885,1
20250225,110500,10488860,2900,2900,2900,2900,0
20250225,110400,10488860,2900,2900,2900,2900,0
20250225,110300,10488860,2900,2900,2900,2900,0
20250225,110200,10488860,2900,2900,2900,2900,0
20250225,110100,10488860,2900,2900,2900,2900,1
20250225,110000,10485960,2895,2890,2895,2890,19
20250225,105900,10430960,2895,2895,2895,2895,0
20250225,105800,10430960,2895,2890,2895,2890,7
20250225,105700,10410725,2885,2885,2885,2885,0
20250225,105600,10410725,2885,2885,2885,2885,1
20250225,105500,10407840,2865,2865,2865,2865,0
20250225,105400,10407840,2865,2865,2865,2865,6
20250225,105300,10390650,2855,2855,2855,2855,0
20250225,105200,10390650,2855,2855,2855,2855,0
20250225,105100,10390650,2855,2855,2855,2855,0
20250225,105000,10390650,2855,2855,2855,2855,0
20250225,104900,10390650,2855,2855,2855,2855,0
20250225,104800,10390650,2855,2855,2855,2855,0
20250225,104700,10390650,2855,2860,2860,2855,2
20250225,104600,10384935,2890,2890,2890,2890,0
20250225,104500,10384935,2890,2890,2890,2890,0
20250225,104400,10384935,2890,2890,2890,2890,1
20250225,104300,10382045,2865,2865,2865,2865,0
20250225,104200,10382045,2865,2865,2865,2865,0
20250225,104100,10382045,2865,2865,2865,2865,0
20250225,104000,10382045,2865,2865,2865,2865,0
20250225,103900,10382045,2865,2865,2865,2865,2
20250225,103800,10376315,2895,2895,2895,2895,0
20250225,103700,10376315,2895,2890,2895,2890,15
20250225,103600,10332940,2875,2875,2875,2875,10
20250225,103500,10304190,2900,2885,2900,2885,60
20250225,103400,10130805,2885,2880,2885,2875,22
20250225,103300,10067415,2865,2870,2870,2865,100
20250225,103200,9780875,2890,2885,2890,2885,10
20250225,103100,9752005,2880,2910,2920,2870,30
20250225,103000,9665470,2880,2890,2925,2880,167
20250225,102900,9180820,2890,2875,2890,2875,1400
20250225,102800,5138195,2875,2875,2875,2875,0
20250225,102700,5138195,2875,2875,2875,2875,0
20250225,102600,5138195,2875,2875,2875,2875,1
20250225,102500,5135320,2855,2855,2855,2855,0
20250225,102400,5135320,2855,2855,2855,2855,13
20250225,102300,5098205,2890,2890,2890,2890,0
20250225,102200,5098205,2890,2890,2890,2890,0
20250225,102100,5098205,2890,2890,2890,2890,0
20250225,102000,5098205,2890,2890,2890,2890,0
20250225,101900,5098205,2890,2880,2890,2880,339
20250225,101800,4118885,2875,2870,2875,2870,4
20250225,101700,4107395,2865,2865,2865,2865,2
20250225,101600,4101665,2855,2855,2855,2855,0
20250225,101500,4101665,2855,2855,2855,2855,0
20250225,101400,4101665,2855,2855,2855,2855,0
20250225,101300,4101665,2855,2855,2855,2855,0
20250225,101200,4101665,2855,2855,2855,2855,0
20250225,101100,4101665,2855,2855,2855,2855,0
20250225,101000,4101665,2855,2855,2855,2855,0
20250225,100900,4101665,2855,2855,2855,2855,0
20250225,100800,4101665,2855,2855,2855,2855,0
20250225,100700,4101665,2855,2855,2855,2855,5
20250225,100600,4087390,2855,2855,2855,2855,0
20250225,100500,4087390,2855,2855,2855,2855,1
20250225,100400,4084535,2855,2855,2855,2855,0
20250225,100300,4084535,2855,2855,2855,2855,2
20250225,100200,4078825,2855,2855,2855,2855,50
20250225,100100,3936075,2850,2850,2850,2850,0
20250225,100000,3936075,2850,2850,2850,2850,0
20250225,095900,3936075,2850,2850,2850,2850,0
20250225,095800,3936075,2850,2850,2850,2850,0
20250225,095700,3936075,2850,2850,2850,2850,0
20250225,095600,3936075,2850,2850,2850,2850,0
20250225,095500,3936075,2850,2850,2850,2850,0
20250225,095400,3936075,2850,2850,2850,2850,0
20250225,095300,3936075,2850,2850,2850,2850,0
20250225,095200,3936075,2850,2850,2850,2850,10
20250225,095100,3907575,2850,2835,2850,2835,2
20250225,095000,3901890,2850,2850,2850,2850,0
20250225,094900,3901890,2850,2850,2850,2850,0
20250225,094800,3901890,2850,2850,2850,2850,0
20250225,094700,3901890,2850,2850,2850,2850,1
20250225,094600,3899040,2850,2850,2850,2850,0
20250225,094500,3899040,2850,2850,2850,2850,2
20250225,094400,3893340,2845,2845,2845,2845,0
20250225,094300,3893340,2845,2845,2845,2845,100
20250225,094200,3608840,2845,2845,2845,2845,1
20250225,094100,3605995,2835,2840,2840,2835,201
20250225,094000,3035915,2840,2840,2840,2840,0
20250225,093900,3035915,2840,2840,2840,2840,0
20250225,093800,3035915,2840,2840,2840,2840,0
20250225,093700,3035915,2840,2840,2840,2840,0
20250225,093600,3035915,2840,2840,2840,2840,7
20250225,093500,3016035,2845,2845,2845,2845,0
20250225,093400,3016035,2845,2845,2845,2845,0
20250225,093300,3016035,2845,2845,2845,2845,0
20250225,093200,3016035,2845,2845,2845,2845,0
20250225,093100,3016035,2845,2845,2845,2845,0
20250225,093000,3016035,2845,2845,2845,2845,0
20250225,092900,3016035,2845,2845,2845,2845,13
20250225,092800,2979050,2835,2835,2835,2835,0
20250225,092700,2979050,2835,2835,2835,2835,0
20250225,092600,2979050,2835,2835,2835,2835,29
20250225,092500,2896835,2835,2845,2845,2835,22
20250225,092400,2834450,2850,2850,2850,2850,0
20250225,092300,2834450,2850,2850,2850,2850,0
20250225,092200,2834450,2850,2850,2850,2850,6
20250225,092100,2817350,2850,2850,2850,2850,2
20250225,092000,2811650,2855,2855,2855,2855,17
20250225,091900,2763115,2855,2855,2855,2855,1
20250225,091800,2760260,2885,2885,2885,2885,0
20250225,091700,2760260,2885,2885,2885,2885,20
20250225,091600,2702560,2885,2885,2885,2885,0
20250225,091500,2702560,2885,2855,2885,2855,2
20250225,091400,2696820,2860,2860,2860,2860,0
20250225,091300,2696820,2860,2865,2865,2860,3
20250225,091200,2688235,2890,2890,2895,2885,120
20250225,091100,2341305,2885,2875,2885,2875,241
20250225,091000,1647265,2870,2860,2870,2860,100
20250225,090900,1360545,2860,2860,2860,2860,0
20250225,090800,1360545,2860,2860,2860,2860,0
20250225,090700,1360545,2860,2850,2860,2850,131
20250225,090600,987185,2845,2845,2845,2845,2
20250225,090500,981495,2845,2845,2845,2845,0
20250225,090400,981495,2845,2845,2845,2845,0
20250225,090300,981495,2845,2845,2845,2845,170
20250225,090200,497845,2825,2830,2830,2825,39
20250225,090100,387585,2840,2860,2860,2835,134
20250225,090000,5735,2865,2870,2870,2865,2