KissMeData/169330/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,203600,16368380,2250,2250,2250,2250,872
20250225,203500,16368380,2250,2250,2250,2250,0
20250225,203400,16368380,2250,2250,2250,2250,0
20250225,203300,16368380,2250,2250,2250,2250,0
20250225,203200,16368380,2250,2250,2250,2250,0
20250225,203100,16368380,2250,2250,2250,2250,0
20250225,203000,16368380,2250,2250,2250,2250,0
20250225,202900,16368380,2250,2250,2250,2250,0
20250225,202800,16368380,2250,2250,2250,2250,0
20250225,202700,16368380,2250,2250,2250,2250,0
20250225,202600,16368380,2250,2250,2250,2250,0
20250225,202500,16368380,2250,2250,2250,2250,0
20250225,202400,16368380,2250,2250,2250,2250,0
20250225,202300,16368380,2250,2250,2250,2250,0
20250225,202200,16368380,2250,2250,2250,2250,0
20250225,202100,16368380,2250,2250,2250,2250,0
20250225,202000,16368380,2250,2250,2250,2250,0
20250225,201900,16368380,2250,2250,2250,2250,0
20250225,201800,16368380,2250,2250,2250,2250,0
20250225,201700,16368380,2250,2250,2250,2250,0
20250225,201600,16368380,2250,2250,2250,2250,0
20250225,201500,16368380,2250,2250,2250,2250,0
20250225,201400,16368380,2250,2250,2250,2250,0
20250225,201300,16368380,2250,2250,2250,2250,0
20250225,201200,16368380,2250,2250,2250,2250,0
20250225,201100,16368380,2250,2250,2250,2250,0
20250225,201000,16368380,2250,2250,2250,2250,0
20250225,200900,16368380,2250,2250,2250,2250,0
20250225,200800,16368380,2250,2250,2250,2250,0
20250225,200700,16368380,2250,2250,2250,2250,0
20250225,200600,16368380,2250,2250,2250,2250,872
20250225,200500,16368380,2250,2250,2250,2250,0
20250225,200400,16368380,2250,2250,2250,2250,0
20250225,200300,16368380,2250,2250,2250,2250,0
20250225,200200,16368380,2250,2250,2250,2250,0
20250225,200100,16368380,2250,2250,2250,2250,0
20250225,200000,16368380,2250,2250,2250,2250,0
20250225,195900,16368380,2250,2250,2250,2250,0
20250225,195800,16368380,2250,2250,2250,2250,0
20250225,195700,16368380,2250,2250,2250,2250,0
20250225,195600,16368380,2250,2250,2250,2250,0
20250225,195500,16368380,2250,2250,2250,2250,0
20250225,195400,16368380,2250,2250,2250,2250,0
20250225,195300,16368380,2250,2250,2250,2250,0
20250225,195200,16368380,2250,2250,2250,2250,0
20250225,195100,16368380,2250,2250,2250,2250,0
20250225,195000,16368380,2250,2250,2250,2250,0
20250225,194900,16368380,2250,2250,2250,2250,0
20250225,194800,16368380,2250,2250,2250,2250,0
20250225,194700,16368380,2250,2250,2250,2250,0
20250225,194600,16368380,2250,2250,2250,2250,0
20250225,194500,16368380,2250,2250,2250,2250,0
20250225,194400,16368380,2250,2250,2250,2250,0
20250225,194300,16368380,2250,2250,2250,2250,0
20250225,194200,16368380,2250,2250,2250,2250,0
20250225,194100,16368380,2250,2250,2250,2250,0
20250225,194000,16368380,2250,2250,2250,2250,0
20250225,193900,16368380,2250,2250,2250,2250,0
20250225,193800,16368380,2250,2250,2250,2250,0
20250225,193700,16368380,2250,2250,2250,2250,0
20250225,193600,16368380,2250,2250,2250,2250,872
20250225,193500,16368380,2250,2250,2250,2250,0
20250225,193400,16368380,2250,2250,2250,2250,0
20250225,193300,16368380,2250,2250,2250,2250,0
20250225,193200,16368380,2250,2250,2250,2250,0
20250225,193100,16368380,2250,2250,2250,2250,0
20250225,193000,16368380,2250,2250,2250,2250,0
20250225,192900,16368380,2250,2250,2250,2250,0
20250225,192800,16368380,2250,2250,2250,2250,0
20250225,192700,16368380,2250,2250,2250,2250,0
20250225,192600,16368380,2250,2250,2250,2250,0
20250225,192500,16368380,2250,2250,2250,2250,0
20250225,192400,16368380,2250,2250,2250,2250,0
20250225,192300,16368380,2250,2250,2250,2250,0
20250225,192200,16368380,2250,2250,2250,2250,0
20250225,192100,16368380,2250,2250,2250,2250,0
20250225,192000,16368380,2250,2250,2250,2250,0
20250225,191900,16368380,2250,2250,2250,2250,0
20250225,191800,16368380,2250,2250,2250,2250,0
20250225,191700,16368380,2250,2250,2250,2250,0
20250225,191600,16368380,2250,2250,2250,2250,0
20250225,191500,16368380,2250,2250,2250,2250,0
20250225,191400,16368380,2250,2250,2250,2250,0
20250225,191300,16368380,2250,2250,2250,2250,0
20250225,191200,16368380,2250,2250,2250,2250,0
20250225,191100,16368380,2250,2250,2250,2250,0
20250225,191000,16368380,2250,2250,2250,2250,0
20250225,190900,16368380,2250,2250,2250,2250,0
20250225,190800,16368380,2250,2250,2250,2250,0
20250225,190700,16368380,2250,2250,2250,2250,0
20250225,190600,16368380,2250,2250,2250,2250,872
20250225,190500,16368380,2250,2250,2250,2250,0
20250225,190400,16368380,2250,2250,2250,2250,0
20250225,190300,16368380,2250,2250,2250,2250,0
20250225,190200,16368380,2250,2250,2250,2250,0
20250225,190100,16368380,2250,2250,2250,2250,0
20250225,190000,16368380,2250,2250,2250,2250,0
20250225,185900,16368380,2250,2250,2250,2250,0
20250225,185800,16368380,2250,2250,2250,2250,0
20250225,185700,16368380,2250,2250,2250,2250,0
20250225,185600,16368380,2250,2250,2250,2250,0
20250225,185500,16368380,2250,2250,2250,2250,0
20250225,185400,16368380,2250,2250,2250,2250,0
20250225,185300,16368380,2250,2250,2250,2250,0
20250225,185200,16368380,2250,2250,2250,2250,0
20250225,185100,16368380,2250,2250,2250,2250,0
20250225,185000,16368380,2250,2250,2250,2250,0
20250225,184900,16368380,2250,2250,2250,2250,0
20250225,184800,16368380,2250,2250,2250,2250,0
20250225,184700,16368380,2250,2250,2250,2250,0
20250225,184600,16368380,2250,2250,2250,2250,0
20250225,184500,16368380,2250,2250,2250,2250,0
20250225,184400,16368380,2250,2250,2250,2250,0
20250225,184300,16368380,2250,2250,2250,2250,0
20250225,184200,16368380,2250,2250,2250,2250,0
20250225,184100,16368380,2250,2250,2250,2250,0
20250225,184000,16368380,2250,2250,2250,2250,0
20250225,183900,16368380,2250,2250,2250,2250,0
20250225,183800,16368380,2250,2250,2250,2250,0
20250225,183700,16368380,2250,2250,2250,2250,0
20250225,183600,16368380,2250,2250,2250,2250,872
20250225,183500,16368380,2250,2250,2250,2250,0
20250225,183400,16368380,2250,2250,2250,2250,0
20250225,183300,16368380,2250,2250,2250,2250,0
20250225,183200,16368380,2250,2250,2250,2250,0
20250225,183100,16368380,2250,2250,2250,2250,0
20250225,183000,16368380,2250,2250,2250,2250,0
20250225,182900,16368380,2250,2250,2250,2250,0
20250225,182800,16368380,2250,2250,2250,2250,0
20250225,182700,16368380,2250,2250,2250,2250,0
20250225,182600,16368380,2250,2250,2250,2250,0
20250225,182500,16368380,2250,2250,2250,2250,0
20250225,182400,16368380,2250,2250,2250,2250,0
20250225,182300,16368380,2250,2250,2250,2250,0
20250225,182200,16368380,2250,2250,2250,2250,0
20250225,182100,16368380,2250,2250,2250,2250,0
20250225,182000,16368380,2250,2250,2250,2250,0
20250225,181900,16368380,2250,2250,2250,2250,0
20250225,181800,16368380,2250,2250,2250,2250,0
20250225,181700,16368380,2250,2250,2250,2250,0
20250225,181600,16368380,2250,2250,2250,2250,0
20250225,181500,16368380,2250,2250,2250,2250,0
20250225,181400,16368380,2250,2250,2250,2250,0
20250225,181300,16368380,2250,2250,2250,2250,0
20250225,181200,16368380,2250,2250,2250,2250,0
20250225,181100,16368380,2250,2250,2250,2250,0
20250225,181000,16368380,2250,2250,2250,2250,0
20250225,180900,16368380,2250,2250,2250,2250,0
20250225,180800,16368380,2250,2250,2250,2250,0
20250225,180700,16368380,2250,2250,2250,2250,0
20250225,180600,16368380,2250,2250,2250,2250,872
20250225,180500,16368380,2250,2250,2250,2250,0
20250225,180400,16368380,2250,2250,2250,2250,0
20250225,180300,16368380,2250,2250,2250,2250,0
20250225,180200,16368380,2250,2250,2250,2250,0
20250225,180100,16368380,2250,2250,2250,2250,0
20250225,180000,16368380,2250,2250,2250,2250,0
20250225,175900,16368380,2250,2250,2250,2250,0
20250225,175800,16368380,2250,2250,2250,2250,0
20250225,175700,16368380,2250,2250,2250,2250,0
20250225,175600,16368380,2250,2250,2250,2250,0
20250225,175500,16368380,2250,2250,2250,2250,0
20250225,175400,16368380,2250,2250,2250,2250,0
20250225,175300,16368380,2250,2250,2250,2250,0
20250225,175200,16368380,2250,2250,2250,2250,0
20250225,175100,16368380,2250,2250,2250,2250,0
20250225,175000,16368380,2250,2250,2250,2250,0
20250225,174900,16368380,2250,2250,2250,2250,0
20250225,174800,16368380,2250,2250,2250,2250,0
20250225,174700,16368380,2250,2250,2250,2250,0
20250225,174600,16368380,2250,2250,2250,2250,0
20250225,174500,16368380,2250,2250,2250,2250,0
20250225,174400,16368380,2250,2250,2250,2250,0
20250225,174300,16368380,2250,2250,2250,2250,0
20250225,174200,16368380,2250,2250,2250,2250,0
20250225,174100,16368380,2250,2250,2250,2250,0
20250225,174000,16368380,2250,2250,2250,2250,0
20250225,173900,16368380,2250,2250,2250,2250,0
20250225,173800,16368380,2250,2250,2250,2250,0
20250225,173700,16368380,2250,2250,2250,2250,0
20250225,173600,16368380,2250,2250,2250,2250,872
20250225,173500,16368380,2250,2250,2250,2250,0
20250225,173400,16368380,2250,2250,2250,2250,0
20250225,173300,16368380,2250,2250,2250,2250,0
20250225,173200,16368380,2250,2250,2250,2250,0
20250225,173100,16368380,2250,2250,2250,2250,0
20250225,173000,16368380,2250,2250,2250,2250,0
20250225,172900,16368380,2250,2250,2250,2250,0
20250225,172800,16368380,2250,2250,2250,2250,0
20250225,172700,16368380,2250,2250,2250,2250,0
20250225,172600,16368380,2250,2250,2250,2250,0
20250225,172500,16368380,2250,2250,2250,2250,0
20250225,172400,16368380,2250,2250,2250,2250,0
20250225,172300,16368380,2250,2250,2250,2250,0
20250225,172200,16368380,2250,2250,2250,2250,0
20250225,172100,16368380,2250,2250,2250,2250,0
20250225,172000,16368380,2250,2250,2250,2250,0
20250225,171900,16368380,2250,2250,2250,2250,0
20250225,171800,16368380,2250,2250,2250,2250,0
20250225,171700,16368380,2250,2250,2250,2250,0
20250225,171600,16368380,2250,2250,2250,2250,0
20250225,171500,16368380,2250,2250,2250,2250,0
20250225,171400,16368380,2250,2250,2250,2250,0
20250225,171300,16368380,2250,2250,2250,2250,0
20250225,171200,16368380,2250,2250,2250,2250,0
20250225,171100,16368380,2250,2250,2250,2250,0
20250225,171000,16368380,2250,2250,2250,2250,0
20250225,170900,16368380,2250,2250,2250,2250,0
20250225,170800,16368380,2250,2250,2250,2250,0
20250225,170700,16368380,2250,2250,2250,2250,0
20250225,170600,16368380,2250,2250,2250,2250,872
20250225,170500,16368380,2250,2250,2250,2250,0
20250225,170400,16368380,2250,2250,2250,2250,0
20250225,170300,16368380,2250,2250,2250,2250,0
20250225,170200,16368380,2250,2250,2250,2250,0
20250225,170100,16368380,2250,2250,2250,2250,0
20250225,170000,16368380,2250,2250,2250,2250,0
20250225,165900,16368380,2250,2250,2250,2250,0
20250225,165800,16368380,2250,2250,2250,2250,0
20250225,165700,16368380,2250,2250,2250,2250,0
20250225,165600,16368380,2250,2250,2250,2250,0
20250225,165500,16368380,2250,2250,2250,2250,0
20250225,165400,16368380,2250,2250,2250,2250,0
20250225,165300,16368380,2250,2250,2250,2250,0
20250225,165200,16368380,2250,2250,2250,2250,0
20250225,165100,16368380,2250,2250,2250,2250,0
20250225,165000,16368380,2250,2250,2250,2250,0
20250225,164900,16368380,2250,2250,2250,2250,0
20250225,164800,16368380,2250,2250,2250,2250,0
20250225,164700,16368380,2250,2250,2250,2250,0
20250225,164600,16368380,2250,2250,2250,2250,0
20250225,164500,16368380,2250,2250,2250,2250,0
20250225,164400,16368380,2250,2250,2250,2250,0
20250225,164300,16368380,2250,2250,2250,2250,0
20250225,164200,16368380,2250,2250,2250,2250,0
20250225,164100,16368380,2250,2250,2250,2250,0
20250225,164000,16368380,2250,2250,2250,2250,0
20250225,163900,16368380,2250,2250,2250,2250,0
20250225,163800,16368380,2250,2250,2250,2250,0
20250225,163700,16368380,2250,2250,2250,2250,0
20250225,163600,16368380,2250,2250,2250,2250,872
20250225,163500,16368380,2250,2250,2250,2250,0
20250225,163400,16368380,2250,2250,2250,2250,0
20250225,163300,16368380,2250,2250,2250,2250,0
20250225,163200,16368380,2250,2250,2250,2250,0
20250225,163100,16368380,2250,2250,2250,2250,0
20250225,163000,16368380,2250,2250,2250,2250,0
20250225,162900,16368380,2250,2250,2250,2250,0
20250225,162800,16368380,2250,2250,2250,2250,0
20250225,162700,16368380,2250,2250,2250,2250,0
20250225,162600,16368380,2250,2250,2250,2250,0
20250225,162500,16368380,2250,2250,2250,2250,0
20250225,162400,16368380,2250,2250,2250,2250,0
20250225,162300,16368380,2250,2250,2250,2250,0
20250225,162200,16368380,2250,2250,2250,2250,0
20250225,162100,16368380,2250,2250,2250,2250,0
20250225,162000,16368380,2250,2250,2250,2250,0
20250225,161900,16368380,2250,2250,2250,2250,0
20250225,161800,16368380,2250,2250,2250,2250,0
20250225,161700,16368380,2250,2250,2250,2250,0
20250225,161600,16368380,2250,2250,2250,2250,0
20250225,161500,16368380,2250,2250,2250,2250,0
20250225,161400,16368380,2250,2250,2250,2250,0
20250225,161300,16368380,2250,2250,2250,2250,0
20250225,161200,16368380,2250,2250,2250,2250,0
20250225,161100,16368380,2250,2250,2250,2250,0
20250225,161000,16368380,2250,2250,2250,2250,0
20250225,160900,16368380,2250,2250,2250,2250,0
20250225,160800,16368380,2250,2250,2250,2250,0
20250225,160700,16368380,2250,2250,2250,2250,0
20250225,160600,16368380,2250,2250,2250,2250,872
20250225,160500,16368380,2250,2250,2250,2250,0
20250225,160400,16368380,2250,2250,2250,2250,0
20250225,160300,16368380,2250,2250,2250,2250,0
20250225,160200,16368380,2250,2250,2250,2250,0
20250225,160100,16368380,2250,2250,2250,2250,0
20250225,160000,16368380,2250,2250,2250,2250,0
20250225,155900,16368380,2250,2250,2250,2250,0
20250225,155800,16368380,2250,2250,2250,2250,0
20250225,155700,16368380,2250,2250,2250,2250,0
20250225,155600,16368380,2250,2250,2250,2250,0
20250225,155500,16368380,2250,2250,2250,2250,0
20250225,155400,16368380,2250,2250,2250,2250,0
20250225,155300,16368380,2250,2250,2250,2250,0
20250225,155200,16368380,2250,2250,2250,2250,0
20250225,155100,16368380,2250,2250,2250,2250,0
20250225,155000,16368380,2250,2250,2250,2250,0
20250225,154900,16368380,2250,2250,2250,2250,0
20250225,154800,16368380,2250,2250,2250,2250,0
20250225,154700,16368380,2250,2250,2250,2250,0
20250225,154600,16368380,2250,2250,2250,2250,0
20250225,154500,16368380,2250,2250,2250,2250,0
20250225,154400,16368380,2250,2250,2250,2250,0
20250225,154300,16368380,2250,2250,2250,2250,0
20250225,154200,16368380,2250,2250,2250,2250,0
20250225,154100,16368380,2250,2250,2250,2250,0
20250225,154000,16368380,2250,2250,2250,2250,0
20250225,153900,16368380,2250,2250,2250,2250,0
20250225,153800,16368380,2250,2250,2250,2250,0
20250225,153700,16368380,2250,2250,2250,2250,0
20250225,153600,16368380,2250,2250,2250,2250,872
20250225,153500,16368380,2250,2250,2250,2250,0
20250225,153400,16368380,2250,2250,2250,2250,0
20250225,153300,16368380,2250,2250,2250,2250,0
20250225,153200,16368380,2250,2250,2250,2250,0
20250225,153100,16368380,2250,2250,2250,2250,0
20250225,153000,16368380,2250,2250,2250,2250,872
20250225,152900,14406380,2265,2265,2265,2265,0
20250225,152800,14406380,2265,2265,2265,2265,0
20250225,152700,14406380,2265,2265,2265,2265,0
20250225,152600,14406380,2265,2265,2265,2265,0
20250225,152500,14406380,2265,2265,2265,2265,0
20250225,152400,14406380,2265,2265,2265,2265,0
20250225,152300,14406380,2265,2265,2265,2265,0
20250225,152200,14406380,2265,2265,2265,2265,0
20250225,152100,14406380,2265,2265,2265,2265,0
20250225,152000,14406380,2265,2265,2265,2265,0
20250225,151900,14406380,2265,2265,2265,2265,0
20250225,151800,14406380,2265,2265,2265,2265,0
20250225,151700,14406380,2265,2265,2265,2265,0
20250225,151600,14406380,2265,2265,2265,2265,0
20250225,151500,14406380,2265,2265,2265,2265,0
20250225,151400,14406380,2265,2265,2265,2265,0
20250225,151300,14406380,2265,2265,2265,2265,0
20250225,151200,14406380,2265,2265,2265,2265,0
20250225,151100,14406380,2265,2265,2265,2265,0
20250225,151000,14406380,2265,2265,2265,2265,0
20250225,150900,14406380,2265,2265,2265,2265,0
20250225,150800,14406380,2265,2265,2265,2265,0
20250225,150700,14406380,2265,2265,2265,2265,0
20250225,150600,14406380,2265,2265,2265,2265,0
20250225,150500,14406380,2265,2265,2265,2265,0
20250225,150400,14406380,2265,2265,2265,2265,0
20250225,150300,14406380,2265,2265,2265,2265,0
20250225,150200,14406380,2265,2265,2265,2265,0
20250225,150100,14406380,2265,2265,2265,2265,0
20250225,150000,14406380,2265,2265,2265,2265,0
20250225,145900,14406380,2265,2265,2265,2265,0
20250225,145800,14406380,2265,2265,2265,2265,0
20250225,145700,14406380,2265,2265,2265,2265,0
20250225,145600,14406380,2265,2265,2265,2265,0
20250225,145500,14406380,2265,2265,2265,2265,0
20250225,145400,14406380,2265,2265,2265,2265,0
20250225,145300,14406380,2265,2265,2265,2265,0
20250225,145200,14406380,2265,2265,2265,2265,0
20250225,145100,14406380,2265,2265,2265,2265,0
20250225,145000,14406380,2265,2265,2265,2265,0
20250225,144900,14406380,2265,2265,2265,2265,0
20250225,144800,14406380,2265,2265,2265,2265,0
20250225,144700,14406380,2265,2265,2265,2265,0
20250225,144600,14406380,2265,2265,2265,2265,1
20250225,144500,14404115,2255,2255,2255,2255,0
20250225,144400,14404115,2255,2255,2255,2255,0
20250225,144300,14404115,2255,2255,2255,2255,0
20250225,144200,14404115,2255,2255,2255,2255,0
20250225,144100,14404115,2255,2255,2255,2255,0
20250225,144000,14404115,2255,2255,2255,2255,0
20250225,143900,14404115,2255,2255,2255,2255,0
20250225,143800,14404115,2255,2255,2255,2255,0
20250225,143700,14404115,2255,2255,2255,2255,0
20250225,143600,14404115,2255,2255,2255,2255,0
20250225,143500,14404115,2255,2255,2255,2255,0
20250225,143400,14404115,2255,2255,2255,2255,0
20250225,143300,14404115,2255,2255,2255,2255,0
20250225,143200,14404115,2255,2255,2255,2255,0
20250225,143100,14404115,2255,2255,2255,2255,0
20250225,143000,14404115,2255,2255,2255,2255,0
20250225,142900,14404115,2255,2255,2255,2255,0
20250225,142800,14404115,2255,2255,2255,2255,0
20250225,142700,14404115,2255,2255,2255,2255,0
20250225,142600,14404115,2255,2255,2255,2255,0
20250225,142500,14404115,2255,2255,2255,2255,0
20250225,142400,14404115,2255,2255,2255,2255,0
20250225,142300,14404115,2255,2255,2255,2255,0
20250225,142200,14404115,2255,2255,2255,2255,0
20250225,142100,14404115,2255,2255,2255,2255,0
20250225,142000,14404115,2255,2255,2255,2255,0
20250225,141900,14404115,2255,2255,2255,2255,0
20250225,141800,14404115,2255,2255,2255,2255,0
20250225,141700,14404115,2255,2255,2255,2255,0
20250225,141600,14404115,2255,2255,2255,2255,0
20250225,141500,14404115,2255,2255,2255,2255,0
20250225,141400,14404115,2255,2255,2255,2255,0
20250225,141300,14404115,2255,2255,2255,2255,0
20250225,141200,14404115,2255,2255,2255,2255,0
20250225,141100,14404115,2255,2255,2255,2255,0
20250225,141000,14404115,2255,2255,2255,2255,0
20250225,140900,14404115,2255,2255,2255,2255,0
20250225,140800,14404115,2255,2255,2255,2255,0
20250225,140700,14404115,2255,2255,2255,2255,0
20250225,140600,14404115,2255,2255,2255,2255,0
20250225,140500,14404115,2255,2255,2255,2255,0
20250225,140400,14404115,2255,2255,2255,2255,0
20250225,140300,14404115,2255,2255,2255,2255,0
20250225,140200,14404115,2255,2255,2255,2255,0
20250225,140100,14404115,2255,2255,2255,2255,0
20250225,140000,14404115,2255,2255,2255,2255,0
20250225,135900,14404115,2255,2255,2255,2255,0
20250225,135800,14404115,2255,2255,2255,2255,0
20250225,135700,14404115,2255,2255,2255,2255,0
20250225,135600,14404115,2255,2255,2255,2255,0
20250225,135500,14404115,2255,2255,2255,2255,0
20250225,135400,14404115,2255,2255,2255,2255,0
20250225,135300,14404115,2255,2255,2255,2255,0
20250225,135200,14404115,2255,2255,2255,2255,0
20250225,135100,14404115,2255,2255,2255,2255,0
20250225,135000,14404115,2255,2255,2255,2255,0
20250225,134900,14404115,2255,2255,2255,2255,0
20250225,134800,14404115,2255,2255,2255,2255,10
20250225,134700,14381565,2255,2255,2255,2255,0
20250225,134600,14381565,2255,2255,2255,2255,0
20250225,134500,14381565,2255,2255,2255,2255,0
20250225,134400,14381565,2255,2255,2255,2255,0
20250225,134300,14381565,2255,2255,2255,2255,0
20250225,134200,14381565,2255,2255,2255,2255,0
20250225,134100,14381565,2255,2255,2255,2255,0
20250225,134000,14381565,2255,2255,2255,2255,0
20250225,133900,14381565,2255,2255,2255,2255,0
20250225,133800,14381565,2255,2255,2255,2255,0
20250225,133700,14381565,2255,2255,2255,2255,0
20250225,133600,14381565,2255,2255,2255,2255,0
20250225,133500,14381565,2255,2255,2255,2255,0
20250225,133400,14381565,2255,2255,2255,2255,0
20250225,133300,14381565,2255,2255,2255,2255,0
20250225,133200,14381565,2255,2255,2255,2255,0
20250225,133100,14381565,2255,2255,2255,2255,0
20250225,133000,14381565,2255,2255,2255,2255,0
20250225,132900,14381565,2255,2255,2255,2255,0
20250225,132800,14381565,2255,2255,2255,2255,0
20250225,132700,14381565,2255,2255,2255,2255,0
20250225,132600,14381565,2255,2255,2255,2255,0
20250225,132500,14381565,2255,2255,2255,2255,0
20250225,132400,14381565,2255,2255,2255,2255,0
20250225,132300,14381565,2255,2255,2255,2255,0
20250225,132200,14381565,2255,2255,2255,2255,0
20250225,132100,14381565,2255,2255,2255,2255,0
20250225,132000,14381565,2255,2255,2255,2255,0
20250225,131900,14381565,2255,2255,2255,2255,0
20250225,131800,14381565,2255,2255,2255,2255,0
20250225,131700,14381565,2255,2255,2255,2255,0
20250225,131600,14381565,2255,2255,2255,2255,0
20250225,131500,14381565,2255,2255,2255,2255,0
20250225,131400,14381565,2255,2255,2255,2255,0
20250225,131300,14381565,2255,2255,2255,2255,0
20250225,131200,14381565,2255,2255,2255,2255,0
20250225,131100,14381565,2255,2255,2255,2255,0
20250225,131000,14381565,2255,2255,2255,2255,0
20250225,130900,14381565,2255,2255,2255,2255,0
20250225,130800,14381565,2255,2255,2255,2255,0
20250225,130700,14381565,2255,2255,2255,2255,0
20250225,130600,14381565,2255,2255,2255,2255,0
20250225,130500,14381565,2255,2255,2255,2255,0
20250225,130400,14381565,2255,2255,2255,2255,0
20250225,130300,14381565,2255,2255,2255,2255,0
20250225,130200,14381565,2255,2255,2255,2255,66
20250225,130100,14232735,2255,2255,2255,2255,0
20250225,130000,14232735,2255,2255,2255,2255,0
20250225,125900,14232735,2255,2255,2255,2255,0
20250225,125800,14232735,2255,2255,2255,2255,0
20250225,125700,14232735,2255,2255,2255,2255,232
20250225,125600,13709575,2250,2250,2250,2250,0
20250225,125500,13709575,2250,2250,2250,2250,0
20250225,125400,13709575,2250,2250,2250,2250,0
20250225,125300,13709575,2250,2250,2250,2250,0
20250225,125200,13709575,2250,2250,2250,2250,0
20250225,125100,13709575,2250,2250,2250,2250,0
20250225,125000,13709575,2250,2250,2250,2250,0
20250225,124900,13709575,2250,2250,2250,2250,0
20250225,124800,13709575,2250,2250,2250,2250,0
20250225,124700,13709575,2250,2250,2250,2250,0
20250225,124600,13709575,2250,2250,2250,2250,0
20250225,124500,13709575,2250,2250,2250,2250,0
20250225,124400,13709575,2250,2250,2250,2250,0
20250225,124300,13709575,2250,2250,2250,2250,0
20250225,124200,13709575,2250,2250,2250,2250,0
20250225,124100,13709575,2250,2250,2250,2250,0
20250225,124000,13709575,2250,2250,2250,2250,0
20250225,123900,13709575,2250,2250,2250,2250,0
20250225,123800,13709575,2250,2250,2250,2250,0
20250225,123700,13709575,2250,2250,2250,2250,0
20250225,123600,13709575,2250,2250,2250,2250,0
20250225,123500,13709575,2250,2250,2250,2250,0
20250225,123400,13709575,2250,2250,2250,2250,0
20250225,123300,13709575,2250,2250,2250,2250,0
20250225,123200,13709575,2250,2250,2250,2250,0
20250225,123100,13709575,2250,2250,2250,2250,0
20250225,123000,13709575,2250,2255,2255,2250,248
20250225,122900,13151570,2265,2265,2265,2265,0
20250225,122800,13151570,2265,2265,2265,2265,0
20250225,122700,13151570,2265,2265,2265,2265,0
20250225,122600,13151570,2265,2265,2265,2265,0
20250225,122500,13151570,2265,2265,2265,2265,0
20250225,122400,13151570,2265,2265,2265,2265,0
20250225,122300,13151570,2265,2260,2265,2260,110
20250225,122200,12902960,2260,2260,2260,2260,0
20250225,122100,12902960,2260,2260,2260,2260,0
20250225,122000,12902960,2260,2260,2260,2260,0
20250225,121900,12902960,2260,2260,2260,2260,0
20250225,121800,12902960,2260,2260,2260,2260,0
20250225,121700,12902960,2260,2260,2260,2260,88
20250225,121600,12704080,2260,2260,2260,2260,0
20250225,121500,12704080,2260,2260,2260,2260,0
20250225,121400,12704080,2260,2260,2260,2260,0
20250225,121300,12704080,2260,2260,2260,2260,0
20250225,121200,12704080,2260,2260,2260,2260,0
20250225,121100,12704080,2260,2260,2260,2260,0
20250225,121000,12704080,2260,2260,2260,2260,4
20250225,120900,12695040,2255,2255,2255,2255,0
20250225,120800,12695040,2255,2255,2255,2255,0
20250225,120700,12695040,2255,2255,2255,2255,0
20250225,120600,12695040,2255,2255,2255,2255,0
20250225,120500,12695040,2255,2255,2255,2255,0
20250225,120400,12695040,2255,2255,2255,2255,0
20250225,120300,12695040,2255,2255,2255,2255,0
20250225,120200,12695040,2255,2255,2255,2255,0
20250225,120100,12695040,2255,2255,2255,2255,0
20250225,120000,12695040,2255,2255,2255,2255,0
20250225,115900,12695040,2255,2255,2255,2255,0
20250225,115800,12695040,2255,2255,2255,2255,0
20250225,115700,12695040,2255,2255,2255,2255,0
20250225,115600,12695040,2255,2255,2255,2255,0
20250225,115500,12695040,2255,2255,2255,2255,0
20250225,115400,12695040,2255,2255,2255,2255,0
20250225,115300,12695040,2255,2255,2255,2255,0
20250225,115200,12695040,2255,2255,2255,2255,0
20250225,115100,12695040,2255,2255,2255,2255,0
20250225,115000,12695040,2255,2255,2255,2255,0
20250225,114900,12695040,2255,2255,2255,2255,0
20250225,114800,12695040,2255,2255,2255,2255,0
20250225,114700,12695040,2255,2255,2255,2255,0
20250225,114600,12695040,2255,2255,2255,2255,0
20250225,114500,12695040,2255,2255,2255,2255,0
20250225,114400,12695040,2255,2255,2255,2255,0
20250225,114300,12695040,2255,2255,2255,2255,0
20250225,114200,12695040,2255,2255,2255,2255,0
20250225,114100,12695040,2255,2255,2255,2255,0
20250225,114000,12695040,2255,2255,2255,2255,0
20250225,113900,12695040,2255,2255,2255,2255,0
20250225,113800,12695040,2255,2255,2255,2255,0
20250225,113700,12695040,2255,2255,2255,2255,0
20250225,113600,12695040,2255,2255,2255,2255,0
20250225,113500,12695040,2255,2255,2255,2255,0
20250225,113400,12695040,2255,2255,2255,2255,0
20250225,113300,12695040,2255,2255,2255,2255,0
20250225,113200,12695040,2255,2255,2255,2255,0
20250225,113100,12695040,2255,2255,2255,2255,0
20250225,113000,12695040,2255,2255,2255,2255,0
20250225,112900,12695040,2255,2255,2255,2255,0
20250225,112800,12695040,2255,2255,2255,2255,0
20250225,112700,12695040,2255,2255,2255,2255,0
20250225,112600,12695040,2255,2255,2255,2255,0
20250225,112500,12695040,2255,2255,2255,2255,0
20250225,112400,12695040,2255,2255,2255,2255,0
20250225,112300,12695040,2255,2255,2255,2255,0
20250225,112200,12695040,2255,2255,2255,2255,0
20250225,112100,12695040,2255,2255,2255,2255,0
20250225,112000,12695040,2255,2255,2255,2255,0
20250225,111900,12695040,2255,2255,2255,2255,0
20250225,111800,12695040,2255,2255,2255,2255,0
20250225,111700,12695040,2255,2255,2255,2255,0
20250225,111600,12695040,2255,2255,2255,2255,0
20250225,111500,12695040,2255,2255,2255,2255,0
20250225,111400,12695040,2255,2255,2255,2255,0
20250225,111300,12695040,2255,2255,2255,2255,0
20250225,111200,12695040,2255,2255,2255,2255,100
20250225,111100,12469540,2255,2255,2255,2255,100
20250225,111000,12244040,2270,2270,2270,2270,0
20250225,110900,12244040,2270,2270,2270,2270,0
20250225,110800,12244040,2270,2270,2270,2270,0
20250225,110700,12244040,2270,2270,2270,2270,0
20250225,110600,12244040,2270,2270,2270,2270,0
20250225,110500,12244040,2270,2265,2270,2265,355
20250225,110400,11439910,2265,2265,2265,2265,0
20250225,110300,11439910,2265,2265,2265,2265,0
20250225,110200,11439910,2265,2265,2265,2265,0
20250225,110100,11439910,2265,2265,2265,2265,0
20250225,110000,11439910,2265,2265,2265,2265,0
20250225,105900,11439910,2265,2265,2265,2265,0
20250225,105800,11439910,2265,2265,2265,2265,0
20250225,105700,11439910,2265,2265,2265,2265,0
20250225,105600,11439910,2265,2265,2265,2265,0
20250225,105500,11439910,2265,2265,2265,2265,0
20250225,105400,11439910,2265,2265,2265,2265,0
20250225,105300,11439910,2265,2265,2265,2265,0
20250225,105200,11439910,2265,2265,2265,2265,0
20250225,105100,11439910,2265,2265,2265,2265,0
20250225,105000,11439910,2265,2265,2265,2265,0
20250225,104900,11439910,2265,2265,2265,2265,0
20250225,104800,11439910,2265,2265,2265,2265,0
20250225,104700,11439910,2265,2265,2265,2265,3
20250225,104600,11433115,2270,2270,2270,2270,0
20250225,104500,11433115,2270,2270,2270,2270,0
20250225,104400,11433115,2270,2270,2270,2270,0
20250225,104300,11433115,2270,2270,2270,2270,0
20250225,104200,11433115,2270,2265,2270,2265,307
20250225,104100,10737710,2270,2270,2270,2270,0
20250225,104000,10737710,2270,2270,2270,2270,0
20250225,103900,10737710,2270,2270,2270,2270,0
20250225,103800,10737710,2270,2270,2270,2270,0
20250225,103700,10737710,2270,2270,2270,2270,0
20250225,103600,10737710,2270,2270,2270,2270,0
20250225,103500,10737710,2270,2270,2270,2270,0
20250225,103400,10737710,2270,2270,2270,2270,0
20250225,103300,10737710,2270,2270,2270,2270,0
20250225,103200,10737710,2270,2270,2270,2270,0
20250225,103100,10737710,2270,2270,2270,2270,0
20250225,103000,10737710,2270,2270,2270,2270,0
20250225,102900,10737710,2270,2270,2270,2270,0
20250225,102800,10737710,2270,2270,2270,2270,0
20250225,102700,10737710,2270,2270,2270,2270,0
20250225,102600,10737710,2270,2270,2270,2270,0
20250225,102500,10737710,2270,2270,2270,2270,0
20250225,102400,10737710,2270,2270,2270,2270,0
20250225,102300,10737710,2270,2270,2270,2270,0
20250225,102200,10737710,2270,2270,2270,2270,0
20250225,102100,10737710,2270,2270,2270,2270,0
20250225,102000,10737710,2270,2270,2270,2270,0
20250225,101900,10737710,2270,2270,2270,2270,0
20250225,101800,10737710,2270,2270,2270,2270,0
20250225,101700,10737710,2270,2270,2270,2270,0
20250225,101600,10737710,2270,2270,2270,2270,0
20250225,101500,10737710,2270,2270,2270,2270,0
20250225,101400,10737710,2270,2270,2270,2270,0
20250225,101300,10737710,2270,2270,2270,2270,0
20250225,101200,10737710,2270,2270,2270,2270,0
20250225,101100,10737710,2270,2270,2270,2270,11
20250225,101000,10712740,2270,2270,2270,2270,0
20250225,100900,10712740,2270,2270,2270,2270,1
20250225,100800,10710470,2270,2270,2270,2270,0
20250225,100700,10710470,2270,2270,2270,2270,0
20250225,100600,10710470,2270,2270,2270,2270,0
20250225,100500,10710470,2270,2270,2270,2270,0
20250225,100400,10710470,2270,2270,2270,2270,0
20250225,100300,10710470,2270,2270,2270,2270,100
20250225,100200,10483470,2250,2250,2250,2250,0
20250225,100100,10483470,2250,2250,2250,2250,0
20250225,100000,10483470,2250,2250,2250,2250,278
20250225,095900,9857970,2270,2270,2270,2270,0
20250225,095800,9857970,2270,2270,2270,2270,100
20250225,095700,9630970,2250,2250,2250,2250,0
20250225,095600,9630970,2250,2250,2250,2250,0
20250225,095500,9630970,2250,2250,2250,2250,0
20250225,095400,9630970,2250,2250,2250,2250,0
20250225,095300,9630970,2250,2250,2250,2250,0
20250225,095200,9630970,2250,2250,2250,2250,100
20250225,095100,9405970,2270,2270,2270,2270,100
20250225,095000,9178970,2250,2250,2250,2250,0
20250225,094900,9178970,2250,2250,2250,2250,0
20250225,094800,9178970,2250,2250,2250,2250,0
20250225,094700,9178970,2250,2270,2270,2250,301
20250225,094600,8501700,2270,2270,2270,2270,13
20250225,094500,8472190,2270,2250,2270,2250,124
20250225,094400,8193110,2270,2270,2270,2270,0
20250225,094300,8193110,2270,2270,2270,2270,0
20250225,094200,8193110,2270,2270,2270,2270,0
20250225,094100,8193110,2270,2270,2270,2270,0
20250225,094000,8193110,2270,2270,2270,2270,0
20250225,093900,8193110,2270,2270,2270,2270,0
20250225,093800,8193110,2270,2270,2270,2270,0
20250225,093700,8193110,2270,2265,2270,2265,10
20250225,093600,8170445,2265,2265,2265,2265,0
20250225,093500,8170445,2265,2265,2265,2265,0
20250225,093400,8170445,2265,2265,2265,2265,0
20250225,093300,8170445,2265,2265,2265,2265,0
20250225,093200,8170445,2265,2265,2265,2265,0
20250225,093100,8170445,2265,2265,2265,2265,0
20250225,093000,8170445,2265,2265,2265,2265,1
20250225,092900,8168180,2275,2275,2275,2275,0
20250225,092800,8168180,2275,2275,2275,2275,0
20250225,092700,8168180,2275,2275,2275,2275,0
20250225,092600,8168180,2275,2275,2275,2275,0
20250225,092500,8168180,2275,2275,2275,2275,0
20250225,092400,8168180,2275,2275,2275,2275,0
20250225,092300,8168180,2275,2275,2275,2275,0
20250225,092200,8168180,2275,2275,2275,2275,0
20250225,092100,8168180,2275,2275,2275,2275,0
20250225,092000,8168180,2275,2275,2275,2275,0
20250225,091900,8168180,2275,2280,2285,2275,334
20250225,091800,7407365,2275,2275,2275,2275,1000
20250225,091700,5132365,2275,2275,2275,2275,0
20250225,091600,5132365,2275,2275,2275,2275,0
20250225,091500,5132365,2275,2275,2275,2275,59
20250225,091400,4998140,2280,2275,2280,2275,102
20250225,091300,4765590,2275,2275,2275,2275,0
20250225,091200,4765590,2275,2270,2275,2270,2095
20250225,091100,4490,2245,2245,2245,2245,0
20250225,091000,4490,2245,2245,2245,2245,0
20250225,090900,4490,2245,2245,2245,2245,0
20250225,090800,4490,2245,2245,2245,2245,0
20250225,090700,4490,2245,2245,2245,2245,0
20250225,090600,4490,2245,2245,2245,2245,0
20250225,090500,4490,2245,2245,2245,2245,0
20250225,090400,4490,2245,2245,2245,2245,0
20250225,090300,4490,2245,2245,2245,2245,0
20250225,090200,4490,2245,2245,2245,2245,0
20250225,090100,4490,2245,2245,2245,2245,0
20250225,090000,4490,2245,2245,2245,2245,2