KissMeData/162300/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,203500,74163785,2400,2400,2400,2400,347
20250225,203400,74163785,2400,2400,2400,2400,0
20250225,203300,74163785,2400,2400,2400,2400,0
20250225,203200,74163785,2400,2400,2400,2400,0
20250225,203100,74163785,2400,2400,2400,2400,0
20250225,203000,74163785,2400,2400,2400,2400,0
20250225,202900,74163785,2400,2400,2400,2400,0
20250225,202800,74163785,2400,2400,2400,2400,0
20250225,202700,74163785,2400,2400,2400,2400,0
20250225,202600,74163785,2400,2400,2400,2400,0
20250225,202500,74163785,2400,2400,2400,2400,0
20250225,202400,74163785,2400,2400,2400,2400,0
20250225,202300,74163785,2400,2400,2400,2400,0
20250225,202200,74163785,2400,2400,2400,2400,0
20250225,202100,74163785,2400,2400,2400,2400,0
20250225,202000,74163785,2400,2400,2400,2400,0
20250225,201900,74163785,2400,2400,2400,2400,0
20250225,201800,74163785,2400,2400,2400,2400,0
20250225,201700,74163785,2400,2400,2400,2400,0
20250225,201600,74163785,2400,2400,2400,2400,0
20250225,201500,74163785,2400,2400,2400,2400,0
20250225,201400,74163785,2400,2400,2400,2400,0
20250225,201300,74163785,2400,2400,2400,2400,0
20250225,201200,74163785,2400,2400,2400,2400,0
20250225,201100,74163785,2400,2400,2400,2400,0
20250225,201000,74163785,2400,2400,2400,2400,0
20250225,200900,74163785,2400,2400,2400,2400,0
20250225,200800,74163785,2400,2400,2400,2400,0
20250225,200700,74163785,2400,2400,2400,2400,0
20250225,200600,74163785,2400,2400,2400,2400,0
20250225,200500,74163785,2400,2400,2400,2400,347
20250225,200400,74163785,2400,2400,2400,2400,0
20250225,200300,74163785,2400,2400,2400,2400,0
20250225,200200,74163785,2400,2400,2400,2400,0
20250225,200100,74163785,2400,2400,2400,2400,0
20250225,200000,74163785,2400,2400,2400,2400,0
20250225,195900,74163785,2400,2400,2400,2400,0
20250225,195800,74163785,2400,2400,2400,2400,0
20250225,195700,74163785,2400,2400,2400,2400,0
20250225,195600,74163785,2400,2400,2400,2400,0
20250225,195500,74163785,2400,2400,2400,2400,0
20250225,195400,74163785,2400,2400,2400,2400,0
20250225,195300,74163785,2400,2400,2400,2400,0
20250225,195200,74163785,2400,2400,2400,2400,0
20250225,195100,74163785,2400,2400,2400,2400,0
20250225,195000,74163785,2400,2400,2400,2400,0
20250225,194900,74163785,2400,2400,2400,2400,0
20250225,194800,74163785,2400,2400,2400,2400,0
20250225,194700,74163785,2400,2400,2400,2400,0
20250225,194600,74163785,2400,2400,2400,2400,0
20250225,194500,74163785,2400,2400,2400,2400,0
20250225,194400,74163785,2400,2400,2400,2400,0
20250225,194300,74163785,2400,2400,2400,2400,0
20250225,194200,74163785,2400,2400,2400,2400,0
20250225,194100,74163785,2400,2400,2400,2400,0
20250225,194000,74163785,2400,2400,2400,2400,0
20250225,193900,74163785,2400,2400,2400,2400,0
20250225,193800,74163785,2400,2400,2400,2400,0
20250225,193700,74163785,2400,2400,2400,2400,0
20250225,193600,74163785,2400,2400,2400,2400,0
20250225,193500,74163785,2400,2400,2400,2400,347
20250225,193400,74163785,2400,2400,2400,2400,0
20250225,193300,74163785,2400,2400,2400,2400,0
20250225,193200,74163785,2400,2400,2400,2400,0
20250225,193100,74163785,2400,2400,2400,2400,0
20250225,193000,74163785,2400,2400,2400,2400,0
20250225,192900,74163785,2400,2400,2400,2400,0
20250225,192800,74163785,2400,2400,2400,2400,0
20250225,192700,74163785,2400,2400,2400,2400,0
20250225,192600,74163785,2400,2400,2400,2400,0
20250225,192500,74163785,2400,2400,2400,2400,0
20250225,192400,74163785,2400,2400,2400,2400,0
20250225,192300,74163785,2400,2400,2400,2400,0
20250225,192200,74163785,2400,2400,2400,2400,0
20250225,192100,74163785,2400,2400,2400,2400,0
20250225,192000,74163785,2400,2400,2400,2400,0
20250225,191900,74163785,2400,2400,2400,2400,0
20250225,191800,74163785,2400,2400,2400,2400,0
20250225,191700,74163785,2400,2400,2400,2400,0
20250225,191600,74163785,2400,2400,2400,2400,0
20250225,191500,74163785,2400,2400,2400,2400,0
20250225,191400,74163785,2400,2400,2400,2400,0
20250225,191300,74163785,2400,2400,2400,2400,0
20250225,191200,74163785,2400,2400,2400,2400,0
20250225,191100,74163785,2400,2400,2400,2400,0
20250225,191000,74163785,2400,2400,2400,2400,0
20250225,190900,74163785,2400,2400,2400,2400,0
20250225,190800,74163785,2400,2400,2400,2400,0
20250225,190700,74163785,2400,2400,2400,2400,0
20250225,190600,74163785,2400,2400,2400,2400,0
20250225,190500,74163785,2400,2400,2400,2400,347
20250225,190400,74163785,2400,2400,2400,2400,0
20250225,190300,74163785,2400,2400,2400,2400,0
20250225,190200,74163785,2400,2400,2400,2400,0
20250225,190100,74163785,2400,2400,2400,2400,0
20250225,190000,74163785,2400,2400,2400,2400,0
20250225,185900,74163785,2400,2400,2400,2400,0
20250225,185800,74163785,2400,2400,2400,2400,0
20250225,185700,74163785,2400,2400,2400,2400,0
20250225,185600,74163785,2400,2400,2400,2400,0
20250225,185500,74163785,2400,2400,2400,2400,0
20250225,185400,74163785,2400,2400,2400,2400,0
20250225,185300,74163785,2400,2400,2400,2400,0
20250225,185200,74163785,2400,2400,2400,2400,0
20250225,185100,74163785,2400,2400,2400,2400,0
20250225,185000,74163785,2400,2400,2400,2400,0
20250225,184900,74163785,2400,2400,2400,2400,0
20250225,184800,74163785,2400,2400,2400,2400,0
20250225,184700,74163785,2400,2400,2400,2400,0
20250225,184600,74163785,2400,2400,2400,2400,0
20250225,184500,74163785,2400,2400,2400,2400,0
20250225,184400,74163785,2400,2400,2400,2400,0
20250225,184300,74163785,2400,2400,2400,2400,0
20250225,184200,74163785,2400,2400,2400,2400,0
20250225,184100,74163785,2400,2400,2400,2400,0
20250225,184000,74163785,2400,2400,2400,2400,0
20250225,183900,74163785,2400,2400,2400,2400,0
20250225,183800,74163785,2400,2400,2400,2400,0
20250225,183700,74163785,2400,2400,2400,2400,0
20250225,183600,74163785,2400,2400,2400,2400,0
20250225,183500,74163785,2400,2400,2400,2400,347
20250225,183400,74163785,2400,2400,2400,2400,0
20250225,183300,74163785,2400,2400,2400,2400,0
20250225,183200,74163785,2400,2400,2400,2400,0
20250225,183100,74163785,2400,2400,2400,2400,0
20250225,183000,74163785,2400,2400,2400,2400,0
20250225,182900,74163785,2400,2400,2400,2400,0
20250225,182800,74163785,2400,2400,2400,2400,0
20250225,182700,74163785,2400,2400,2400,2400,0
20250225,182600,74163785,2400,2400,2400,2400,0
20250225,182500,74163785,2400,2400,2400,2400,0
20250225,182400,74163785,2400,2400,2400,2400,0
20250225,182300,74163785,2400,2400,2400,2400,0
20250225,182200,74163785,2400,2400,2400,2400,0
20250225,182100,74163785,2400,2400,2400,2400,0
20250225,182000,74163785,2400,2400,2400,2400,0
20250225,181900,74163785,2400,2400,2400,2400,0
20250225,181800,74163785,2400,2400,2400,2400,0
20250225,181700,74163785,2400,2400,2400,2400,0
20250225,181600,74163785,2400,2400,2400,2400,0
20250225,181500,74163785,2400,2400,2400,2400,0
20250225,181400,74163785,2400,2400,2400,2400,0
20250225,181300,74163785,2400,2400,2400,2400,0
20250225,181200,74163785,2400,2400,2400,2400,0
20250225,181100,74163785,2400,2400,2400,2400,0
20250225,181000,74163785,2400,2400,2400,2400,0
20250225,180900,74163785,2400,2400,2400,2400,0
20250225,180800,74163785,2400,2400,2400,2400,0
20250225,180700,74163785,2400,2400,2400,2400,0
20250225,180600,74163785,2400,2400,2400,2400,0
20250225,180500,74163785,2400,2400,2400,2400,347
20250225,180400,74163785,2400,2400,2400,2400,0
20250225,180300,74163785,2400,2400,2400,2400,0
20250225,180200,74163785,2400,2400,2400,2400,0
20250225,180100,74163785,2400,2400,2400,2400,0
20250225,180000,74163785,2400,2400,2400,2400,0
20250225,175900,74163785,2400,2400,2400,2400,0
20250225,175800,74163785,2400,2400,2400,2400,0
20250225,175700,74163785,2400,2400,2400,2400,0
20250225,175600,74163785,2400,2400,2400,2400,0
20250225,175500,74163785,2400,2400,2400,2400,0
20250225,175400,74163785,2400,2400,2400,2400,0
20250225,175300,74163785,2400,2400,2400,2400,0
20250225,175200,74163785,2400,2400,2400,2400,0
20250225,175100,74163785,2400,2400,2400,2400,0
20250225,175000,74163785,2400,2400,2400,2400,0
20250225,174900,74163785,2400,2400,2400,2400,0
20250225,174800,74163785,2400,2400,2400,2400,0
20250225,174700,74163785,2400,2400,2400,2400,0
20250225,174600,74163785,2400,2400,2400,2400,0
20250225,174500,74163785,2400,2400,2400,2400,0
20250225,174400,74163785,2400,2400,2400,2400,0
20250225,174300,74163785,2400,2400,2400,2400,0
20250225,174200,74163785,2400,2400,2400,2400,0
20250225,174100,74163785,2400,2400,2400,2400,0
20250225,174000,74163785,2400,2400,2400,2400,0
20250225,173900,74163785,2400,2400,2400,2400,0
20250225,173800,74163785,2400,2400,2400,2400,0
20250225,173700,74163785,2400,2400,2400,2400,0
20250225,173600,74163785,2400,2400,2400,2400,0
20250225,173500,74163785,2400,2400,2400,2400,347
20250225,173400,74163785,2400,2400,2400,2400,0
20250225,173300,74163785,2400,2400,2400,2400,0
20250225,173200,74163785,2400,2400,2400,2400,0
20250225,173100,74163785,2400,2400,2400,2400,0
20250225,173000,74163785,2400,2400,2400,2400,0
20250225,172900,74163785,2400,2400,2400,2400,0
20250225,172800,74163785,2400,2400,2400,2400,0
20250225,172700,74163785,2400,2400,2400,2400,0
20250225,172600,74163785,2400,2400,2400,2400,0
20250225,172500,74163785,2400,2400,2400,2400,0
20250225,172400,74163785,2400,2400,2400,2400,0
20250225,172300,74163785,2400,2400,2400,2400,0
20250225,172200,74163785,2400,2400,2400,2400,0
20250225,172100,74163785,2400,2400,2400,2400,0
20250225,172000,74163785,2400,2400,2400,2400,0
20250225,171900,74163785,2400,2400,2400,2400,0
20250225,171800,74163785,2400,2400,2400,2400,0
20250225,171700,74163785,2400,2400,2400,2400,0
20250225,171600,74163785,2400,2400,2400,2400,0
20250225,171500,74163785,2400,2400,2400,2400,0
20250225,171400,74163785,2400,2400,2400,2400,0
20250225,171300,74163785,2400,2400,2400,2400,0
20250225,171200,74163785,2400,2400,2400,2400,0
20250225,171100,74163785,2400,2400,2400,2400,0
20250225,171000,74163785,2400,2400,2400,2400,0
20250225,170900,74163785,2400,2400,2400,2400,0
20250225,170800,74163785,2400,2400,2400,2400,0
20250225,170700,74163785,2400,2400,2400,2400,0
20250225,170600,74163785,2400,2400,2400,2400,0
20250225,170500,74163785,2400,2400,2400,2400,347
20250225,170400,74163785,2400,2400,2400,2400,0
20250225,170300,74163785,2400,2400,2400,2400,0
20250225,170200,74163785,2400,2400,2400,2400,0
20250225,170100,74163785,2400,2400,2400,2400,0
20250225,170000,74163785,2400,2400,2400,2400,0
20250225,165900,74163785,2400,2400,2400,2400,0
20250225,165800,74163785,2400,2400,2400,2400,0
20250225,165700,74163785,2400,2400,2400,2400,0
20250225,165600,74163785,2400,2400,2400,2400,0
20250225,165500,74163785,2400,2400,2400,2400,0
20250225,165400,74163785,2400,2400,2400,2400,0
20250225,165300,74163785,2400,2400,2400,2400,0
20250225,165200,74163785,2400,2400,2400,2400,0
20250225,165100,74163785,2400,2400,2400,2400,0
20250225,165000,74163785,2400,2400,2400,2400,0
20250225,164900,74163785,2400,2400,2400,2400,0
20250225,164800,74163785,2400,2400,2400,2400,0
20250225,164700,74163785,2400,2400,2400,2400,0
20250225,164600,74163785,2400,2400,2400,2400,0
20250225,164500,74163785,2400,2400,2400,2400,0
20250225,164400,74163785,2400,2400,2400,2400,0
20250225,164300,74163785,2400,2400,2400,2400,0
20250225,164200,74163785,2400,2400,2400,2400,0
20250225,164100,74163785,2400,2400,2400,2400,0
20250225,164000,74163785,2400,2400,2400,2400,0
20250225,163900,74163785,2400,2400,2400,2400,0
20250225,163800,74163785,2400,2400,2400,2400,0
20250225,163700,74163785,2400,2400,2400,2400,0
20250225,163600,74163785,2400,2400,2400,2400,0
20250225,163500,74163785,2400,2400,2400,2400,347
20250225,163400,74163785,2400,2400,2400,2400,0
20250225,163300,74163785,2400,2400,2400,2400,0
20250225,163200,74163785,2400,2400,2400,2400,0
20250225,163100,74163785,2400,2400,2400,2400,0
20250225,163000,74163785,2400,2400,2400,2400,0
20250225,162900,74163785,2400,2400,2400,2400,0
20250225,162800,74163785,2400,2400,2400,2400,0
20250225,162700,74163785,2400,2400,2400,2400,0
20250225,162600,74163785,2400,2400,2400,2400,0
20250225,162500,74163785,2400,2400,2400,2400,0
20250225,162400,74163785,2400,2400,2400,2400,0
20250225,162300,74163785,2400,2400,2400,2400,0
20250225,162200,74163785,2400,2400,2400,2400,0
20250225,162100,74163785,2400,2400,2400,2400,0
20250225,162000,74163785,2400,2400,2400,2400,0
20250225,161900,74163785,2400,2400,2400,2400,0
20250225,161800,74163785,2400,2400,2400,2400,0
20250225,161700,74163785,2400,2400,2400,2400,0
20250225,161600,74163785,2400,2400,2400,2400,0
20250225,161500,74163785,2400,2400,2400,2400,0
20250225,161400,74163785,2400,2400,2400,2400,0
20250225,161300,74163785,2400,2400,2400,2400,0
20250225,161200,74163785,2400,2400,2400,2400,0
20250225,161100,74163785,2400,2400,2400,2400,0
20250225,161000,74163785,2400,2400,2400,2400,0
20250225,160900,74163785,2400,2400,2400,2400,0
20250225,160800,74163785,2400,2400,2400,2400,0
20250225,160700,74163785,2400,2400,2400,2400,0
20250225,160600,74163785,2400,2400,2400,2400,0
20250225,160500,74163785,2400,2400,2400,2400,347
20250225,160400,74163785,2400,2400,2400,2400,0
20250225,160300,74163785,2400,2400,2400,2400,0
20250225,160200,74163785,2400,2400,2400,2400,0
20250225,160100,74163785,2400,2400,2400,2400,0
20250225,160000,74163785,2400,2400,2400,2400,0
20250225,155900,74163785,2400,2400,2400,2400,0
20250225,155800,74163785,2400,2400,2400,2400,0
20250225,155700,74163785,2400,2400,2400,2400,0
20250225,155600,74163785,2400,2400,2400,2400,0
20250225,155500,74163785,2400,2400,2400,2400,0
20250225,155400,74163785,2400,2400,2400,2400,0
20250225,155300,74163785,2400,2400,2400,2400,0
20250225,155200,74163785,2400,2400,2400,2400,0
20250225,155100,74163785,2400,2400,2400,2400,0
20250225,155000,74163785,2400,2400,2400,2400,0
20250225,154900,74163785,2400,2400,2400,2400,0
20250225,154800,74163785,2400,2400,2400,2400,0
20250225,154700,74163785,2400,2400,2400,2400,0
20250225,154600,74163785,2400,2400,2400,2400,0
20250225,154500,74163785,2400,2400,2400,2400,0
20250225,154400,74163785,2400,2400,2400,2400,0
20250225,154300,74163785,2400,2400,2400,2400,0
20250225,154200,74163785,2400,2400,2400,2400,0
20250225,154100,74163785,2400,2400,2400,2400,0
20250225,154000,74163785,2400,2400,2400,2400,0
20250225,153900,74163785,2400,2400,2400,2400,0
20250225,153800,74163785,2400,2400,2400,2400,0
20250225,153700,74163785,2400,2400,2400,2400,0
20250225,153600,74163785,2400,2400,2400,2400,0
20250225,153500,74163785,2400,2400,2400,2400,347
20250225,153400,74163785,2400,2400,2400,2400,0
20250225,153300,74163785,2400,2400,2400,2400,0
20250225,153200,74163785,2400,2400,2400,2400,0
20250225,153100,74163785,2400,2400,2400,2400,0
20250225,153000,74163785,2400,2400,2400,2400,347
20250225,152900,73330985,2400,2400,2400,2400,0
20250225,152800,73330985,2400,2400,2400,2400,0
20250225,152700,73330985,2400,2400,2400,2400,0
20250225,152600,73330985,2400,2400,2400,2400,0
20250225,152500,73330985,2400,2400,2400,2400,0
20250225,152400,73330985,2400,2400,2400,2400,0
20250225,152300,73330985,2400,2400,2400,2400,0
20250225,152200,73330985,2400,2400,2400,2400,0
20250225,152100,73330985,2400,2400,2400,2400,0
20250225,152000,73330985,2400,2400,2400,2400,0
20250225,151900,73330985,2400,2385,2400,2385,72
20250225,151800,73159250,2405,2405,2405,2405,0
20250225,151700,73159250,2405,2405,2405,2405,17
20250225,151600,73118365,2405,2405,2405,2405,0
20250225,151500,73118365,2405,2405,2405,2405,0
20250225,151400,73118365,2405,2385,2405,2375,41
20250225,151300,73020590,2385,2385,2385,2385,0
20250225,151200,73020590,2385,2385,2385,2385,1017
20250225,151100,70595045,2375,2375,2375,2375,43
20250225,151000,70492920,2385,2385,2385,2385,0
20250225,150900,70492920,2385,2385,2385,2375,3
20250225,150800,70485775,2375,2375,2375,2375,0
20250225,150700,70485775,2375,2375,2375,2375,0
20250225,150600,70485775,2375,2375,2375,2375,1
20250225,150500,70483400,2370,2380,2380,2370,700
20250225,150400,68821560,2380,2380,2380,2380,0
20250225,150300,68821560,2380,2380,2380,2380,0
20250225,150200,68821560,2380,2380,2380,2380,77
20250225,150100,68638300,2380,2380,2380,2380,30
20250225,150000,68566900,2380,2380,2380,2380,53
20250225,145900,68440760,2380,2380,2380,2380,8
20250225,145800,68421720,2380,2380,2380,2380,1
20250225,145700,68419340,2385,2385,2385,2385,0
20250225,145600,68419340,2385,2385,2385,2385,0
20250225,145500,68419340,2385,2385,2385,2385,0
20250225,145400,68419340,2385,2385,2385,2385,0
20250225,145300,68419340,2385,2385,2385,2385,0
20250225,145200,68419340,2385,2385,2385,2385,0
20250225,145100,68419340,2385,2385,2385,2385,0
20250225,145000,68419340,2385,2385,2385,2385,1
20250225,144900,68416955,2380,2380,2380,2380,0
20250225,144800,68416955,2380,2380,2380,2380,0
20250225,144700,68416955,2380,2380,2380,2380,0
20250225,144600,68416955,2380,2380,2380,2380,0
20250225,144500,68416955,2380,2380,2380,2380,0
20250225,144400,68416955,2380,2380,2380,2380,0
20250225,144300,68416955,2380,2380,2380,2380,239
20250225,144200,67848135,2380,2380,2380,2380,0
20250225,144100,67848135,2380,2380,2380,2380,0
20250225,144000,67848135,2380,2380,2380,2380,0
20250225,143900,67848135,2380,2380,2380,2380,1
20250225,143800,67845755,2375,2375,2375,2375,0
20250225,143700,67845755,2375,2375,2375,2375,627
20250225,143600,66356630,2375,2390,2390,2375,6000
20250225,143500,52056565,2390,2390,2390,2390,0
20250225,143400,52056565,2390,2390,2390,2390,0
20250225,143300,52056565,2390,2390,2390,2390,0
20250225,143200,52056565,2390,2390,2390,2390,13
20250225,143100,52025495,2390,2390,2390,2390,0
20250225,143000,52025495,2390,2390,2390,2390,0
20250225,142900,52025495,2390,2390,2390,2390,0
20250225,142800,52025495,2390,2390,2390,2390,0
20250225,142700,52025495,2390,2390,2390,2390,0
20250225,142600,52025495,2390,2390,2390,2390,0
20250225,142500,52025495,2390,2390,2390,2390,0
20250225,142400,52025495,2390,2390,2390,2390,0
20250225,142300,52025495,2390,2390,2390,2390,0
20250225,142200,52025495,2390,2390,2390,2390,120
20250225,142100,51738695,2390,2390,2390,2390,0
20250225,142000,51738695,2390,2390,2390,2390,0
20250225,141900,51738695,2390,2390,2390,2390,5
20250225,141800,51726745,2390,2390,2390,2390,490
20250225,141700,50555645,2390,2390,2390,2390,0
20250225,141600,50555645,2390,2390,2390,2390,0
20250225,141500,50555645,2390,2390,2390,2390,819
20250225,141400,48598235,2395,2395,2395,2395,0
20250225,141300,48598235,2395,2395,2395,2395,0
20250225,141200,48598235,2395,2395,2395,2395,0
20250225,141100,48598235,2395,2395,2395,2395,0
20250225,141000,48598235,2395,2395,2395,2395,0
20250225,140900,48598235,2395,2395,2395,2395,0
20250225,140800,48598235,2395,2395,2395,2395,0
20250225,140700,48598235,2395,2395,2395,2395,0
20250225,140600,48598235,2395,2395,2395,2395,0
20250225,140500,48598235,2395,2395,2395,2395,1
20250225,140400,48595840,2390,2390,2390,2390,0
20250225,140300,48595840,2390,2390,2390,2390,99
20250225,140200,48359230,2390,2390,2390,2390,100
20250225,140100,48120230,2395,2395,2395,2395,0
20250225,140000,48120230,2395,2395,2395,2395,0
20250225,135900,48120230,2395,2395,2395,2395,3
20250225,135800,48113045,2390,2390,2390,2390,500
20250225,135700,46918045,2390,2390,2390,2390,0
20250225,135600,46918045,2390,2395,2395,2390,1000
20250225,135500,44526440,2405,2405,2405,2405,0
20250225,135400,44526440,2405,2405,2405,2405,0
20250225,135300,44526440,2405,2405,2405,2405,0
20250225,135200,44526440,2405,2405,2405,2405,0
20250225,135100,44526440,2405,2405,2405,2405,0
20250225,135000,44526440,2405,2405,2405,2405,0
20250225,134900,44526440,2405,2405,2405,2405,0
20250225,134800,44526440,2405,2405,2405,2405,0
20250225,134700,44526440,2405,2405,2405,2405,0
20250225,134600,44526440,2405,2405,2405,2405,81
20250225,134500,44331635,2395,2395,2395,2395,0
20250225,134400,44331635,2395,2395,2395,2395,0
20250225,134300,44331635,2395,2395,2395,2395,0
20250225,134200,44331635,2395,2395,2395,2395,0
20250225,134100,44331635,2395,2395,2395,2395,0
20250225,134000,44331635,2395,2395,2395,2395,0
20250225,133900,44331635,2395,2395,2395,2395,0
20250225,133800,44331635,2395,2395,2400,2395,88
20250225,133700,44120850,2400,2400,2400,2400,0
20250225,133600,44120850,2400,2400,2400,2400,0
20250225,133500,44120850,2400,2400,2400,2400,0
20250225,133400,44120850,2400,2400,2400,2400,0
20250225,133300,44120850,2400,2400,2400,2400,395
20250225,133200,43172850,2390,2390,2390,2390,0
20250225,133100,43172850,2390,2390,2390,2390,0
20250225,133000,43172850,2390,2390,2390,2390,0
20250225,132900,43172850,2390,2390,2390,2390,0
20250225,132800,43172850,2390,2390,2390,2390,342
20250225,132700,42355470,2390,2400,2400,2390,1278
20250225,132600,39295090,2405,2405,2405,2405,0
20250225,132500,39295090,2405,2405,2405,2405,61
20250225,132400,39148385,2405,2405,2405,2405,0
20250225,132300,39148385,2405,2405,2405,2405,1
20250225,132200,39145980,2410,2410,2410,2410,0
20250225,132100,39145980,2410,2410,2410,2410,0
20250225,132000,39145980,2410,2410,2410,2410,0
20250225,131900,39145980,2410,2410,2410,2410,0
20250225,131800,39145980,2410,2410,2410,2410,0
20250225,131700,39145980,2410,2410,2410,2410,0
20250225,131600,39145980,2410,2410,2410,2410,0
20250225,131500,39145980,2410,2410,2410,2410,0
20250225,131400,39145980,2410,2410,2410,2410,0
20250225,131300,39145980,2410,2410,2410,2410,0
20250225,131200,39145980,2410,2410,2410,2410,0
20250225,131100,39145980,2410,2410,2410,2410,0
20250225,131000,39145980,2410,2410,2410,2410,0
20250225,130900,39145980,2410,2410,2410,2410,0
20250225,130800,39145980,2410,2415,2415,2410,8
20250225,130700,39126680,2415,2415,2415,2415,0
20250225,130600,39126680,2415,2415,2415,2415,0
20250225,130500,39126680,2415,2415,2415,2415,0
20250225,130400,39126680,2415,2415,2415,2415,0
20250225,130300,39126680,2415,2415,2415,2415,0
20250225,130200,39126680,2415,2415,2415,2415,1
20250225,130100,39124265,2395,2395,2395,2395,78
20250225,130000,38937455,2395,2395,2395,2395,0
20250225,125900,38937455,2395,2395,2395,2395,0
20250225,125800,38937455,2395,2400,2400,2395,739
20250225,125700,37165770,2400,2400,2400,2400,0
20250225,125600,37165770,2400,2400,2400,2400,0
20250225,125500,37165770,2400,2400,2400,2400,0
20250225,125400,37165770,2400,2400,2400,2400,0
20250225,125300,37165770,2400,2400,2400,2400,0
20250225,125200,37165770,2400,2400,2400,2400,0
20250225,125100,37165770,2400,2400,2400,2400,0
20250225,125000,37165770,2400,2400,2400,2400,0
20250225,124900,37165770,2400,2400,2400,2400,0
20250225,124800,37165770,2400,2400,2400,2400,0
20250225,124700,37165770,2400,2400,2400,2400,0
20250225,124600,37165770,2400,2400,2400,2400,0
20250225,124500,37165770,2400,2400,2400,2400,0
20250225,124400,37165770,2400,2400,2400,2400,0
20250225,124300,37165770,2400,2400,2400,2400,0
20250225,124200,37165770,2400,2400,2400,2400,2500
20250225,124100,31165770,2400,2400,2400,2400,0
20250225,124000,31165770,2400,2400,2400,2400,0
20250225,123900,31165770,2400,2410,2410,2400,1333
20250225,123800,27963470,2410,2410,2410,2410,0
20250225,123700,27963470,2410,2410,2410,2410,0
20250225,123600,27963470,2410,2410,2410,2410,0
20250225,123500,27963470,2410,2410,2410,2410,0
20250225,123400,27963470,2410,2410,2410,2410,0
20250225,123300,27963470,2410,2410,2410,2410,0
20250225,123200,27963470,2410,2410,2410,2410,0
20250225,123100,27963470,2410,2410,2410,2410,0
20250225,123000,27963470,2410,2410,2410,2410,0
20250225,122900,27963470,2410,2410,2410,2410,0
20250225,122800,27963470,2410,2410,2410,2410,0
20250225,122700,27963470,2410,2410,2410,2410,0
20250225,122600,27963470,2410,2410,2410,2410,0
20250225,122500,27963470,2410,2410,2410,2410,0
20250225,122400,27963470,2410,2410,2410,2410,0
20250225,122300,27963470,2410,2410,2410,2410,0
20250225,122200,27963470,2410,2410,2410,2410,0
20250225,122100,27963470,2410,2410,2410,2410,0
20250225,122000,27963470,2410,2410,2410,2410,0
20250225,121900,27963470,2410,2410,2410,2410,0
20250225,121800,27963470,2410,2410,2410,2410,0
20250225,121700,27963470,2410,2410,2410,2410,0
20250225,121600,27963470,2410,2410,2410,2410,0
20250225,121500,27963470,2410,2410,2410,2410,414
20250225,121400,26965730,2410,2410,2410,2410,0
20250225,121300,26965730,2410,2410,2410,2410,1475
20250225,121200,23410980,2420,2420,2420,2420,0
20250225,121100,23410980,2420,2420,2420,2420,0
20250225,121000,23410980,2420,2420,2420,2420,0
20250225,120900,23410980,2420,2420,2420,2410,1149
20250225,120800,20639220,2420,2420,2420,2420,0
20250225,120700,20639220,2420,2420,2420,2420,1
20250225,120600,20636800,2420,2420,2420,2420,0
20250225,120500,20636800,2420,2420,2420,2420,0
20250225,120400,20636800,2420,2420,2420,2420,0
20250225,120300,20636800,2420,2420,2420,2420,0
20250225,120200,20636800,2420,2420,2420,2420,0
20250225,120100,20636800,2420,2420,2420,2420,0
20250225,120000,20636800,2420,2420,2420,2420,0
20250225,115900,20636800,2420,2420,2420,2420,0
20250225,115800,20636800,2420,2410,2420,2410,1000
20250225,115700,18224040,2410,2410,2410,2410,0
20250225,115600,18224040,2410,2410,2410,2410,0
20250225,115500,18224040,2410,2410,2410,2410,0
20250225,115400,18224040,2410,2410,2410,2410,0
20250225,115300,18224040,2410,2410,2410,2410,0
20250225,115200,18224040,2410,2410,2410,2410,0
20250225,115100,18224040,2410,2410,2410,2410,0
20250225,115000,18224040,2410,2410,2410,2410,0
20250225,114900,18224040,2410,2410,2410,2410,0
20250225,114800,18224040,2410,2410,2410,2410,0
20250225,114700,18224040,2410,2410,2410,2410,0
20250225,114600,18224040,2410,2410,2410,2410,0
20250225,114500,18224040,2410,2410,2410,2410,0
20250225,114400,18224040,2410,2410,2410,2410,0
20250225,114300,18224040,2410,2410,2410,2410,0
20250225,114200,18224040,2410,2410,2410,2410,0
20250225,114100,18224040,2410,2410,2410,2410,0
20250225,114000,18224040,2410,2410,2410,2410,0
20250225,113900,18224040,2410,2410,2410,2410,0
20250225,113800,18224040,2410,2410,2410,2410,0
20250225,113700,18224040,2410,2410,2410,2410,1
20250225,113600,18221630,2400,2400,2400,2400,0
20250225,113500,18221630,2400,2400,2400,2400,0
20250225,113400,18221630,2400,2400,2400,2400,0
20250225,113300,18221630,2400,2400,2400,2400,303
20250225,113200,17494430,2400,2400,2400,2400,250
20250225,113100,16894430,2405,2405,2405,2405,0
20250225,113000,16894430,2405,2405,2405,2405,0
20250225,112900,16894430,2405,2405,2405,2405,0
20250225,112800,16894430,2405,2405,2405,2405,100
20250225,112700,16653930,2410,2410,2410,2410,0
20250225,112600,16653930,2410,2410,2410,2410,0
20250225,112500,16653930,2410,2410,2410,2410,0
20250225,112400,16653930,2410,2410,2410,2410,0
20250225,112300,16653930,2410,2410,2410,2410,0
20250225,112200,16653930,2410,2410,2410,2410,0
20250225,112100,16653930,2410,2410,2410,2410,0
20250225,112000,16653930,2410,2410,2410,2410,0
20250225,111900,16653930,2410,2410,2410,2410,0
20250225,111800,16653930,2410,2410,2410,2410,0
20250225,111700,16653930,2410,2410,2410,2410,0
20250225,111600,16653930,2410,2410,2410,2410,0
20250225,111500,16653930,2410,2410,2410,2410,0
20250225,111400,16653930,2410,2410,2410,2410,0
20250225,111300,16653930,2410,2410,2410,2410,0
20250225,111200,16653930,2410,2410,2410,2410,0
20250225,111100,16653930,2410,2410,2410,2410,0
20250225,111000,16653930,2410,2410,2410,2410,0
20250225,110900,16653930,2410,2410,2410,2410,0
20250225,110800,16653930,2410,2410,2410,2410,0
20250225,110700,16653930,2410,2410,2410,2410,0
20250225,110600,16653930,2410,2410,2410,2410,100
20250225,110500,16412930,2410,2410,2410,2410,0
20250225,110400,16412930,2410,2410,2410,2410,0
20250225,110300,16412930,2410,2410,2410,2410,0
20250225,110200,16412930,2410,2410,2410,2410,0
20250225,110100,16412930,2410,2410,2410,2410,0
20250225,110000,16412930,2410,2410,2410,2410,0
20250225,105900,16412930,2410,2410,2410,2410,0
20250225,105800,16412930,2410,2410,2410,2410,0
20250225,105700,16412930,2410,2410,2410,2410,0
20250225,105600,16412930,2410,2410,2410,2410,0
20250225,105500,16412930,2410,2410,2410,2410,300
20250225,105400,15689930,2410,2410,2410,2410,77
20250225,105300,15504360,2410,2410,2410,2410,0
20250225,105200,15504360,2410,2410,2410,2410,0
20250225,105100,15504360,2410,2410,2410,2410,0
20250225,105000,15504360,2410,2410,2410,2410,51
20250225,104900,15381450,2405,2405,2405,2405,0
20250225,104800,15381450,2405,2405,2405,2405,0
20250225,104700,15381450,2405,2405,2405,2405,298
20250225,104600,14664760,2405,2405,2405,2405,0
20250225,104500,14664760,2405,2405,2405,2405,0
20250225,104400,14664760,2405,2405,2405,2405,0
20250225,104300,14664760,2405,2405,2405,2405,0
20250225,104200,14664760,2405,2405,2405,2405,0
20250225,104100,14664760,2405,2405,2405,2405,0
20250225,104000,14664760,2405,2405,2405,2405,0
20250225,103900,14664760,2405,2405,2405,2405,0
20250225,103800,14664760,2405,2405,2405,2405,100
20250225,103700,14424260,2405,2405,2405,2405,0
20250225,103600,14424260,2405,2405,2405,2405,0
20250225,103500,14424260,2405,2405,2405,2405,0
20250225,103400,14424260,2405,2405,2405,2405,0
20250225,103300,14424260,2405,2405,2405,2405,0
20250225,103200,14424260,2405,2405,2405,2405,0
20250225,103100,14424260,2405,2405,2405,2405,0
20250225,103000,14424260,2405,2405,2405,2405,0
20250225,102900,14424260,2405,2405,2405,2405,0
20250225,102800,14424260,2405,2405,2405,2405,0
20250225,102700,14424260,2405,2405,2405,2405,0
20250225,102600,14424260,2405,2405,2405,2405,0
20250225,102500,14424260,2405,2405,2405,2405,0
20250225,102400,14424260,2405,2405,2405,2405,0
20250225,102300,14424260,2405,2405,2405,2405,0
20250225,102200,14424260,2405,2405,2405,2405,0
20250225,102100,14424260,2405,2405,2405,2405,0
20250225,102000,14424260,2405,2405,2405,2405,0
20250225,101900,14424260,2405,2405,2405,2405,20
20250225,101800,14376160,2405,2405,2405,2405,0
20250225,101700,14376160,2405,2405,2405,2405,20
20250225,101600,14328060,2400,2400,2400,2400,28
20250225,101500,14260860,2400,2400,2400,2400,1
20250225,101400,14258460,2400,2400,2400,2400,10
20250225,101300,14234460,2410,2410,2410,2410,0
20250225,101200,14234460,2410,2410,2410,2410,0
20250225,101100,14234460,2410,2410,2410,2410,0
20250225,101000,14234460,2410,2410,2410,2410,0
20250225,100900,14234460,2410,2410,2410,2410,1
20250225,100800,14232050,2400,2400,2400,2400,0
20250225,100700,14232050,2400,2400,2400,2400,0
20250225,100600,14232050,2400,2400,2400,2400,211
20250225,100500,13725650,2400,2400,2400,2400,0
20250225,100400,13725650,2400,2400,2400,2400,0
20250225,100300,13725650,2400,2400,2400,2400,0
20250225,100200,13725650,2400,2400,2400,2400,0
20250225,100100,13725650,2400,2400,2400,2400,0
20250225,100000,13725650,2400,2400,2400,2400,0
20250225,095900,13725650,2400,2400,2400,2400,0
20250225,095800,13725650,2400,2400,2400,2400,0
20250225,095700,13725650,2400,2400,2400,2400,658
20250225,095600,12146450,2410,2410,2410,2410,0
20250225,095500,12146450,2410,2410,2410,2410,0
20250225,095400,12146450,2410,2410,2410,2410,0
20250225,095300,12146450,2410,2410,2410,2410,0
20250225,095200,12146450,2410,2410,2410,2410,25
20250225,095100,12086200,2410,2410,2410,2410,0
20250225,095000,12086200,2410,2410,2410,2410,0
20250225,094900,12086200,2410,2410,2410,2410,0
20250225,094800,12086200,2410,2410,2410,2410,0
20250225,094700,12086200,2410,2410,2410,2410,0
20250225,094600,12086200,2410,2410,2410,2410,12
20250225,094500,12057280,2410,2400,2410,2400,817
20250225,094400,10096430,2390,2390,2390,2390,0
20250225,094300,10096430,2390,2390,2390,2390,0
20250225,094200,10096430,2390,2390,2390,2390,0
20250225,094100,10096430,2390,2390,2390,2390,0
20250225,094000,10096430,2390,2390,2390,2390,0
20250225,093900,10096430,2390,2390,2390,2390,0
20250225,093800,10096430,2390,2390,2390,2390,0
20250225,093700,10096430,2390,2390,2390,2390,1
20250225,093600,10094040,2390,2390,2390,2390,0
20250225,093500,10094040,2390,2390,2390,2390,0
20250225,093400,10094040,2390,2390,2390,2390,122
20250225,093300,9802460,2395,2395,2395,2395,19
20250225,093200,9756955,2395,2395,2395,2395,15
20250225,093100,9721030,2390,2390,2390,2390,0
20250225,093000,9721030,2390,2390,2390,2390,1
20250225,092900,9718640,2390,2390,2390,2390,24
20250225,092800,9661280,2390,2395,2395,2390,731
20250225,092700,7913890,2410,2410,2410,2410,0
20250225,092600,7913890,2410,2410,2410,2410,0
20250225,092500,7913890,2410,2410,2410,2410,0
20250225,092400,7913890,2410,2410,2410,2410,0
20250225,092300,7913890,2410,2410,2410,2410,0
20250225,092200,7913890,2410,2410,2410,2410,1
20250225,092100,7911480,2400,2400,2400,2400,0
20250225,092000,7911480,2400,2400,2400,2400,0
20250225,091900,7911480,2400,2400,2400,2400,210
20250225,091800,7407480,2385,2400,2400,2385,707
20250225,091700,5721155,2410,2410,2410,2410,0
20250225,091600,5721155,2410,2410,2410,2410,0
20250225,091500,5721155,2410,2410,2410,2410,0
20250225,091400,5721155,2410,2410,2410,2410,0
20250225,091300,5721155,2410,2410,2410,2410,0
20250225,091200,5721155,2410,2410,2410,2410,1
20250225,091100,5718745,2390,2390,2390,2390,500
20250225,091000,4523745,2390,2390,2390,2390,134
20250225,090900,4203485,2385,2385,2385,2385,0
20250225,090800,4203485,2385,2385,2385,2385,0
20250225,090700,4203485,2385,2400,2400,2385,1169
20250225,090600,1407100,2400,2415,2415,2400,270
20250225,090500,758750,2405,2410,2410,2405,100
20250225,090400,517800,2410,2410,2410,2410,0
20250225,090300,517800,2410,2410,2410,2410,0
20250225,090200,517800,2410,2410,2410,2410,0
20250225,090100,517800,2410,2415,2415,2410,99
20250225,090000,278765,2415,2425,2425,2415,115