KissMeData/228850/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,205500,30816300,6840,6840,6840,6840,350
20250225,205400,30816300,6840,6840,6840,6840,0
20250225,205300,30816300,6840,6840,6840,6840,0
20250225,205200,30816300,6840,6840,6840,6840,0
20250225,205100,30816300,6840,6840,6840,6840,0
20250225,205000,30816300,6840,6840,6840,6840,0
20250225,204900,30816300,6840,6840,6840,6840,0
20250225,204800,30816300,6840,6840,6840,6840,0
20250225,204700,30816300,6840,6840,6840,6840,0
20250225,204600,30816300,6840,6840,6840,6840,0
20250225,204500,30816300,6840,6840,6840,6840,0
20250225,204400,30816300,6840,6840,6840,6840,0
20250225,204300,30816300,6840,6840,6840,6840,0
20250225,204200,30816300,6840,6840,6840,6840,0
20250225,204100,30816300,6840,6840,6840,6840,0
20250225,204000,30816300,6840,6840,6840,6840,0
20250225,203900,30816300,6840,6840,6840,6840,0
20250225,203800,30816300,6840,6840,6840,6840,0
20250225,203700,30816300,6840,6840,6840,6840,0
20250225,203600,30816300,6840,6840,6840,6840,0
20250225,203500,30816300,6840,6840,6840,6840,0
20250225,203400,30816300,6840,6840,6840,6840,0
20250225,203300,30816300,6840,6840,6840,6840,0
20250225,203200,30816300,6840,6840,6840,6840,0
20250225,203100,30816300,6840,6840,6840,6840,0
20250225,203000,30816300,6840,6840,6840,6840,0
20250225,202900,30816300,6840,6840,6840,6840,0
20250225,202800,30816300,6840,6840,6840,6840,0
20250225,202700,30816300,6840,6840,6840,6840,0
20250225,202600,30816300,6840,6840,6840,6840,0
20250225,202500,30816300,6840,6840,6840,6840,350
20250225,202400,30816300,6840,6840,6840,6840,0
20250225,202300,30816300,6840,6840,6840,6840,0
20250225,202200,30816300,6840,6840,6840,6840,0
20250225,202100,30816300,6840,6840,6840,6840,0
20250225,202000,30816300,6840,6840,6840,6840,0
20250225,201900,30816300,6840,6840,6840,6840,0
20250225,201800,30816300,6840,6840,6840,6840,0
20250225,201700,30816300,6840,6840,6840,6840,0
20250225,201600,30816300,6840,6840,6840,6840,0
20250225,201500,30816300,6840,6840,6840,6840,0
20250225,201400,30816300,6840,6840,6840,6840,0
20250225,201300,30816300,6840,6840,6840,6840,0
20250225,201200,30816300,6840,6840,6840,6840,0
20250225,201100,30816300,6840,6840,6840,6840,0
20250225,201000,30816300,6840,6840,6840,6840,0
20250225,200900,30816300,6840,6840,6840,6840,0
20250225,200800,30816300,6840,6840,6840,6840,0
20250225,200700,30816300,6840,6840,6840,6840,0
20250225,200600,30816300,6840,6840,6840,6840,0
20250225,200500,30816300,6840,6840,6840,6840,0
20250225,200400,30816300,6840,6840,6840,6840,0
20250225,200300,30816300,6840,6840,6840,6840,0
20250225,200200,30816300,6840,6840,6840,6840,0
20250225,200100,30816300,6840,6840,6840,6840,0
20250225,200000,30816300,6840,6840,6840,6840,0
20250225,195900,30816300,6840,6840,6840,6840,0
20250225,195800,30816300,6840,6840,6840,6840,0
20250225,195700,30816300,6840,6840,6840,6840,0
20250225,195600,30816300,6840,6840,6840,6840,0
20250225,195500,30816300,6840,6840,6840,6840,350
20250225,195400,30816300,6840,6840,6840,6840,0
20250225,195300,30816300,6840,6840,6840,6840,0
20250225,195200,30816300,6840,6840,6840,6840,0
20250225,195100,30816300,6840,6840,6840,6840,0
20250225,195000,30816300,6840,6840,6840,6840,0
20250225,194900,30816300,6840,6840,6840,6840,0
20250225,194800,30816300,6840,6840,6840,6840,0
20250225,194700,30816300,6840,6840,6840,6840,0
20250225,194600,30816300,6840,6840,6840,6840,0
20250225,194500,30816300,6840,6840,6840,6840,0
20250225,194400,30816300,6840,6840,6840,6840,0
20250225,194300,30816300,6840,6840,6840,6840,0
20250225,194200,30816300,6840,6840,6840,6840,0
20250225,194100,30816300,6840,6840,6840,6840,0
20250225,194000,30816300,6840,6840,6840,6840,0
20250225,193900,30816300,6840,6840,6840,6840,0
20250225,193800,30816300,6840,6840,6840,6840,0
20250225,193700,30816300,6840,6840,6840,6840,0
20250225,193600,30816300,6840,6840,6840,6840,0
20250225,193500,30816300,6840,6840,6840,6840,0
20250225,193400,30816300,6840,6840,6840,6840,0
20250225,193300,30816300,6840,6840,6840,6840,0
20250225,193200,30816300,6840,6840,6840,6840,0
20250225,193100,30816300,6840,6840,6840,6840,0
20250225,193000,30816300,6840,6840,6840,6840,0
20250225,192900,30816300,6840,6840,6840,6840,0
20250225,192800,30816300,6840,6840,6840,6840,0
20250225,192700,30816300,6840,6840,6840,6840,0
20250225,192600,30816300,6840,6840,6840,6840,0
20250225,192500,30816300,6840,6840,6840,6840,350
20250225,192400,30816300,6840,6840,6840,6840,0
20250225,192300,30816300,6840,6840,6840,6840,0
20250225,192200,30816300,6840,6840,6840,6840,0
20250225,192100,30816300,6840,6840,6840,6840,0
20250225,192000,30816300,6840,6840,6840,6840,0
20250225,191900,30816300,6840,6840,6840,6840,0
20250225,191800,30816300,6840,6840,6840,6840,0
20250225,191700,30816300,6840,6840,6840,6840,0
20250225,191600,30816300,6840,6840,6840,6840,0
20250225,191500,30816300,6840,6840,6840,6840,0
20250225,191400,30816300,6840,6840,6840,6840,0
20250225,191300,30816300,6840,6840,6840,6840,0
20250225,191200,30816300,6840,6840,6840,6840,0
20250225,191100,30816300,6840,6840,6840,6840,0
20250225,191000,30816300,6840,6840,6840,6840,0
20250225,190900,30816300,6840,6840,6840,6840,0
20250225,190800,30816300,6840,6840,6840,6840,0
20250225,190700,30816300,6840,6840,6840,6840,0
20250225,190600,30816300,6840,6840,6840,6840,0
20250225,190500,30816300,6840,6840,6840,6840,0
20250225,190400,30816300,6840,6840,6840,6840,0
20250225,190300,30816300,6840,6840,6840,6840,0
20250225,190200,30816300,6840,6840,6840,6840,0
20250225,190100,30816300,6840,6840,6840,6840,0
20250225,190000,30816300,6840,6840,6840,6840,0
20250225,185900,30816300,6840,6840,6840,6840,0
20250225,185800,30816300,6840,6840,6840,6840,0
20250225,185700,30816300,6840,6840,6840,6840,0
20250225,185600,30816300,6840,6840,6840,6840,0
20250225,185500,30816300,6840,6840,6840,6840,350
20250225,185400,30816300,6840,6840,6840,6840,0
20250225,185300,30816300,6840,6840,6840,6840,0
20250225,185200,30816300,6840,6840,6840,6840,0
20250225,185100,30816300,6840,6840,6840,6840,0
20250225,185000,30816300,6840,6840,6840,6840,0
20250225,184900,30816300,6840,6840,6840,6840,0
20250225,184800,30816300,6840,6840,6840,6840,0
20250225,184700,30816300,6840,6840,6840,6840,0
20250225,184600,30816300,6840,6840,6840,6840,0
20250225,184500,30816300,6840,6840,6840,6840,0
20250225,184400,30816300,6840,6840,6840,6840,0
20250225,184300,30816300,6840,6840,6840,6840,0
20250225,184200,30816300,6840,6840,6840,6840,0
20250225,184100,30816300,6840,6840,6840,6840,0
20250225,184000,30816300,6840,6840,6840,6840,0
20250225,183900,30816300,6840,6840,6840,6840,0
20250225,183800,30816300,6840,6840,6840,6840,0
20250225,183700,30816300,6840,6840,6840,6840,0
20250225,183600,30816300,6840,6840,6840,6840,0
20250225,183500,30816300,6840,6840,6840,6840,0
20250225,183400,30816300,6840,6840,6840,6840,0
20250225,183300,30816300,6840,6840,6840,6840,0
20250225,183200,30816300,6840,6840,6840,6840,0
20250225,183100,30816300,6840,6840,6840,6840,0
20250225,183000,30816300,6840,6840,6840,6840,0
20250225,182900,30816300,6840,6840,6840,6840,0
20250225,182800,30816300,6840,6840,6840,6840,0
20250225,182700,30816300,6840,6840,6840,6840,0
20250225,182600,30816300,6840,6840,6840,6840,0
20250225,182500,30816300,6840,6840,6840,6840,350
20250225,182400,30816300,6840,6840,6840,6840,0
20250225,182300,30816300,6840,6840,6840,6840,0
20250225,182200,30816300,6840,6840,6840,6840,0
20250225,182100,30816300,6840,6840,6840,6840,0
20250225,182000,30816300,6840,6840,6840,6840,0
20250225,181900,30816300,6840,6840,6840,6840,0
20250225,181800,30816300,6840,6840,6840,6840,0
20250225,181700,30816300,6840,6840,6840,6840,0
20250225,181600,30816300,6840,6840,6840,6840,0
20250225,181500,30816300,6840,6840,6840,6840,0
20250225,181400,30816300,6840,6840,6840,6840,0
20250225,181300,30816300,6840,6840,6840,6840,0
20250225,181200,30816300,6840,6840,6840,6840,0
20250225,181100,30816300,6840,6840,6840,6840,0
20250225,181000,30816300,6840,6840,6840,6840,0
20250225,180900,30816300,6840,6840,6840,6840,0
20250225,180800,30816300,6840,6840,6840,6840,0
20250225,180700,30816300,6840,6840,6840,6840,0
20250225,180600,30816300,6840,6840,6840,6840,0
20250225,180500,30816300,6840,6840,6840,6840,0
20250225,180400,30816300,6840,6840,6840,6840,0
20250225,180300,30816300,6840,6840,6840,6840,0
20250225,180200,30816300,6840,6840,6840,6840,0
20250225,180100,30816300,6840,6840,6840,6840,0
20250225,180000,30816300,6840,6840,6840,6840,0
20250225,175900,30816300,6840,6840,6840,6840,0
20250225,175800,30816300,6840,6840,6840,6840,0
20250225,175700,30816300,6840,6840,6840,6840,0
20250225,175600,30816300,6840,6840,6840,6840,0
20250225,175500,30816300,6840,6840,6840,6840,350
20250225,175400,30816300,6840,6840,6840,6840,0
20250225,175300,30816300,6840,6840,6840,6840,0
20250225,175200,30816300,6840,6840,6840,6840,0
20250225,175100,30816300,6840,6840,6840,6840,0
20250225,175000,30816300,6840,6840,6840,6840,0
20250225,174900,30816300,6840,6840,6840,6840,0
20250225,174800,30816300,6840,6840,6840,6840,0
20250225,174700,30816300,6840,6840,6840,6840,0
20250225,174600,30816300,6840,6840,6840,6840,0
20250225,174500,30816300,6840,6840,6840,6840,0
20250225,174400,30816300,6840,6840,6840,6840,0
20250225,174300,30816300,6840,6840,6840,6840,0
20250225,174200,30816300,6840,6840,6840,6840,0
20250225,174100,30816300,6840,6840,6840,6840,0
20250225,174000,30816300,6840,6840,6840,6840,0
20250225,173900,30816300,6840,6840,6840,6840,0
20250225,173800,30816300,6840,6840,6840,6840,0
20250225,173700,30816300,6840,6840,6840,6840,0
20250225,173600,30816300,6840,6840,6840,6840,0
20250225,173500,30816300,6840,6840,6840,6840,0
20250225,173400,30816300,6840,6840,6840,6840,0
20250225,173300,30816300,6840,6840,6840,6840,0
20250225,173200,30816300,6840,6840,6840,6840,0
20250225,173100,30816300,6840,6840,6840,6840,0
20250225,173000,30816300,6840,6840,6840,6840,0
20250225,172900,30816300,6840,6840,6840,6840,0
20250225,172800,30816300,6840,6840,6840,6840,0
20250225,172700,30816300,6840,6840,6840,6840,0
20250225,172600,30816300,6840,6840,6840,6840,0
20250225,172500,30816300,6840,6840,6840,6840,350
20250225,172400,30816300,6840,6840,6840,6840,0
20250225,172300,30816300,6840,6840,6840,6840,0
20250225,172200,30816300,6840,6840,6840,6840,0
20250225,172100,30816300,6840,6840,6840,6840,0
20250225,172000,30816300,6840,6840,6840,6840,0
20250225,171900,30816300,6840,6840,6840,6840,0
20250225,171800,30816300,6840,6840,6840,6840,0
20250225,171700,30816300,6840,6840,6840,6840,0
20250225,171600,30816300,6840,6840,6840,6840,0
20250225,171500,30816300,6840,6840,6840,6840,0
20250225,171400,30816300,6840,6840,6840,6840,0
20250225,171300,30816300,6840,6840,6840,6840,0
20250225,171200,30816300,6840,6840,6840,6840,0
20250225,171100,30816300,6840,6840,6840,6840,0
20250225,171000,30816300,6840,6840,6840,6840,0
20250225,170900,30816300,6840,6840,6840,6840,0
20250225,170800,30816300,6840,6840,6840,6840,0
20250225,170700,30816300,6840,6840,6840,6840,0
20250225,170600,30816300,6840,6840,6840,6840,0
20250225,170500,30816300,6840,6840,6840,6840,0
20250225,170400,30816300,6840,6840,6840,6840,0
20250225,170300,30816300,6840,6840,6840,6840,0
20250225,170200,30816300,6840,6840,6840,6840,0
20250225,170100,30816300,6840,6840,6840,6840,0
20250225,170000,30816300,6840,6840,6840,6840,0
20250225,165900,30816300,6840,6840,6840,6840,0
20250225,165800,30816300,6840,6840,6840,6840,0
20250225,165700,30816300,6840,6840,6840,6840,0
20250225,165600,30816300,6840,6840,6840,6840,0
20250225,165500,30816300,6840,6840,6840,6840,350
20250225,165400,30816300,6840,6840,6840,6840,0
20250225,165300,30816300,6840,6840,6840,6840,0
20250225,165200,30816300,6840,6840,6840,6840,0
20250225,165100,30816300,6840,6840,6840,6840,0
20250225,165000,30816300,6840,6840,6840,6840,0
20250225,164900,30816300,6840,6840,6840,6840,0
20250225,164800,30816300,6840,6840,6840,6840,0
20250225,164700,30816300,6840,6840,6840,6840,0
20250225,164600,30816300,6840,6840,6840,6840,0
20250225,164500,30816300,6840,6840,6840,6840,0
20250225,164400,30816300,6840,6840,6840,6840,0
20250225,164300,30816300,6840,6840,6840,6840,0
20250225,164200,30816300,6840,6840,6840,6840,0
20250225,164100,30816300,6840,6840,6840,6840,0
20250225,164000,30816300,6840,6840,6840,6840,0
20250225,163900,30816300,6840,6840,6840,6840,0
20250225,163800,30816300,6840,6840,6840,6840,0
20250225,163700,30816300,6840,6840,6840,6840,0
20250225,163600,30816300,6840,6840,6840,6840,0
20250225,163500,30816300,6840,6840,6840,6840,0
20250225,163400,30816300,6840,6840,6840,6840,0
20250225,163300,30816300,6840,6840,6840,6840,0
20250225,163200,30816300,6840,6840,6840,6840,0
20250225,163100,30816300,6840,6840,6840,6840,0
20250225,163000,30816300,6840,6840,6840,6840,0
20250225,162900,30816300,6840,6840,6840,6840,0
20250225,162800,30816300,6840,6840,6840,6840,0
20250225,162700,30816300,6840,6840,6840,6840,0
20250225,162600,30816300,6840,6840,6840,6840,0
20250225,162500,30816300,6840,6840,6840,6840,350
20250225,162400,30816300,6840,6840,6840,6840,0
20250225,162300,30816300,6840,6840,6840,6840,0
20250225,162200,30816300,6840,6840,6840,6840,0
20250225,162100,30816300,6840,6840,6840,6840,0
20250225,162000,30816300,6840,6840,6840,6840,0
20250225,161900,30816300,6840,6840,6840,6840,0
20250225,161800,30816300,6840,6840,6840,6840,0
20250225,161700,30816300,6840,6840,6840,6840,0
20250225,161600,30816300,6840,6840,6840,6840,0
20250225,161500,30816300,6840,6840,6840,6840,0
20250225,161400,30816300,6840,6840,6840,6840,0
20250225,161300,30816300,6840,6840,6840,6840,0
20250225,161200,30816300,6840,6840,6840,6840,0
20250225,161100,30816300,6840,6840,6840,6840,0
20250225,161000,30816300,6840,6840,6840,6840,0
20250225,160900,30816300,6840,6840,6840,6840,0
20250225,160800,30816300,6840,6840,6840,6840,0
20250225,160700,30816300,6840,6840,6840,6840,0
20250225,160600,30816300,6840,6840,6840,6840,0
20250225,160500,30816300,6840,6840,6840,6840,0
20250225,160400,30816300,6840,6840,6840,6840,0
20250225,160300,30816300,6840,6840,6840,6840,0
20250225,160200,30816300,6840,6840,6840,6840,0
20250225,160100,30816300,6840,6840,6840,6840,0
20250225,160000,30816300,6840,6840,6840,6840,0
20250225,155900,30816300,6840,6840,6840,6840,0
20250225,155800,30816300,6840,6840,6840,6840,0
20250225,155700,30816300,6840,6840,6840,6840,0
20250225,155600,30816300,6840,6840,6840,6840,0
20250225,155500,30816300,6840,6840,6840,6840,350
20250225,155400,30816300,6840,6840,6840,6840,0
20250225,155300,30816300,6840,6840,6840,6840,0
20250225,155200,30816300,6840,6840,6840,6840,0
20250225,155100,30816300,6840,6840,6840,6840,0
20250225,155000,30816300,6840,6840,6840,6840,0
20250225,154900,30816300,6840,6840,6840,6840,0
20250225,154800,30816300,6840,6840,6840,6840,0
20250225,154700,30816300,6840,6840,6840,6840,0
20250225,154600,30816300,6840,6840,6840,6840,0
20250225,154500,30816300,6840,6840,6840,6840,0
20250225,154400,30816300,6840,6840,6840,6840,0
20250225,154300,30816300,6840,6840,6840,6840,0
20250225,154200,30816300,6840,6840,6840,6840,0
20250225,154100,30816300,6840,6840,6840,6840,0
20250225,154000,30816300,6840,6840,6840,6840,0
20250225,153900,30816300,6840,6840,6840,6840,0
20250225,153800,30816300,6840,6840,6840,6840,0
20250225,153700,30816300,6840,6840,6840,6840,0
20250225,153600,30816300,6840,6840,6840,6840,0
20250225,153500,30816300,6840,6840,6840,6840,0
20250225,153400,30816300,6840,6840,6840,6840,0
20250225,153300,30816300,6840,6840,6840,6840,0
20250225,153200,30816300,6840,6840,6840,6840,0
20250225,153100,30816300,6840,6840,6840,6840,0
20250225,153000,30816300,6840,6840,6840,6840,350
20250225,152900,28422300,6840,6840,6840,6840,0
20250225,152800,28422300,6840,6840,6840,6840,0
20250225,152700,28422300,6840,6840,6840,6840,0
20250225,152600,28422300,6840,6840,6840,6840,0
20250225,152500,28422300,6840,6840,6840,6840,0
20250225,152400,28422300,6840,6840,6840,6840,0
20250225,152300,28422300,6840,6840,6840,6840,0
20250225,152200,28422300,6840,6840,6840,6840,0
20250225,152100,28422300,6840,6840,6840,6840,0
20250225,152000,28422300,6840,6840,6840,6840,0
20250225,151900,28422300,6840,6840,6840,6840,0
20250225,151800,28422300,6840,6840,6840,6840,0
20250225,151700,28422300,6840,6840,6840,6840,0
20250225,151600,28422300,6840,6840,6840,6840,0
20250225,151500,28422300,6840,6840,6840,6840,0
20250225,151400,28422300,6840,6840,6840,6840,0
20250225,151300,28422300,6840,6840,6840,6840,0
20250225,151200,28422300,6840,6840,6840,6840,0
20250225,151100,28422300,6840,6840,6840,6840,0
20250225,151000,28422300,6840,6840,6840,6840,0
20250225,150900,28422300,6840,6840,6840,6840,0
20250225,150800,28422300,6840,6840,6840,6840,0
20250225,150700,28422300,6840,6840,6840,6840,0
20250225,150600,28422300,6840,6840,6840,6840,0
20250225,150500,28422300,6840,6840,6840,6840,0
20250225,150400,28422300,6840,6840,6840,6840,0
20250225,150300,28422300,6840,6840,6840,6840,0
20250225,150200,28422300,6840,6840,6840,6840,0
20250225,150100,28422300,6840,6840,6840,6840,0
20250225,150000,28422300,6840,6840,6840,6840,0
20250225,145900,28422300,6840,6840,6840,6840,0
20250225,145800,28422300,6840,6840,6840,6840,0
20250225,145700,28422300,6840,6840,6840,6840,0
20250225,145600,28422300,6840,6840,6840,6840,0
20250225,145500,28422300,6840,6840,6840,6840,0
20250225,145400,28422300,6840,6840,6840,6840,0
20250225,145300,28422300,6840,6840,6840,6840,0
20250225,145200,28422300,6840,6840,6840,6840,0
20250225,145100,28422300,6840,6840,6840,6840,0
20250225,145000,28422300,6840,6840,6840,6840,0
20250225,144900,28422300,6840,6840,6840,6840,0
20250225,144800,28422300,6840,6840,6840,6840,500
20250225,144700,25002300,6840,6840,6840,6840,0
20250225,144600,25002300,6840,6840,6840,6840,0
20250225,144500,25002300,6840,6840,6840,6840,0
20250225,144400,25002300,6840,6830,6840,6830,1000
20250225,144300,18167300,6800,6800,6800,6800,0
20250225,144200,18167300,6800,6800,6800,6800,0
20250225,144100,18167300,6800,6800,6800,6800,0
20250225,144000,18167300,6800,6800,6800,6800,0
20250225,143900,18167300,6800,6800,6800,6800,0
20250225,143800,18167300,6800,6800,6800,6800,0
20250225,143700,18167300,6800,6800,6800,6800,0
20250225,143600,18167300,6800,6800,6800,6800,0
20250225,143500,18167300,6800,6800,6800,6800,0
20250225,143400,18167300,6800,6800,6800,6800,0
20250225,143300,18167300,6800,6800,6800,6800,0
20250225,143200,18167300,6800,6800,6800,6800,0
20250225,143100,18167300,6800,6800,6800,6800,0
20250225,143000,18167300,6800,6800,6800,6800,0
20250225,142900,18167300,6800,6800,6800,6800,0
20250225,142800,18167300,6800,6800,6800,6800,0
20250225,142700,18167300,6800,6810,6810,6800,409
20250225,142600,15385470,6810,6810,6810,6810,100
20250225,142500,14704470,6810,6810,6810,6810,0
20250225,142400,14704470,6810,6810,6810,6810,0
20250225,142300,14704470,6810,6810,6810,6810,0
20250225,142200,14704470,6810,6810,6810,6810,0
20250225,142100,14704470,6810,6810,6810,6810,0
20250225,142000,14704470,6810,6810,6810,6810,0
20250225,141900,14704470,6810,6810,6810,6810,0
20250225,141800,14704470,6810,6810,6810,6810,0
20250225,141700,14704470,6810,6810,6810,6810,0
20250225,141600,14704470,6810,6810,6810,6810,0
20250225,141500,14704470,6810,6810,6810,6810,0
20250225,141400,14704470,6810,6810,6810,6810,200
20250225,141300,13342470,6840,6840,6840,6840,0
20250225,141200,13342470,6840,6840,6840,6840,0
20250225,141100,13342470,6840,6840,6840,6840,0
20250225,141000,13342470,6840,6840,6840,6840,0
20250225,140900,13342470,6840,6840,6840,6840,1
20250225,140800,13335630,6820,6820,6820,6820,0
20250225,140700,13335630,6820,6820,6820,6820,0
20250225,140600,13335630,6820,6820,6820,6820,0
20250225,140500,13335630,6820,6820,6820,6820,0
20250225,140400,13335630,6820,6820,6820,6820,0
20250225,140300,13335630,6820,6820,6820,6820,0
20250225,140200,13335630,6820,6820,6820,6820,0
20250225,140100,13335630,6820,6820,6820,6820,0
20250225,140000,13335630,6820,6820,6820,6820,0
20250225,135900,13335630,6820,6820,6820,6820,0
20250225,135800,13335630,6820,6820,6820,6820,0
20250225,135700,13335630,6820,6820,6820,6820,0
20250225,135600,13335630,6820,6820,6820,6820,0
20250225,135500,13335630,6820,6820,6820,6820,0
20250225,135400,13335630,6820,6820,6820,6820,0
20250225,135300,13335630,6820,6820,6820,6820,0
20250225,135200,13335630,6820,6820,6820,6820,0
20250225,135100,13335630,6820,6820,6820,6820,0
20250225,135000,13335630,6820,6820,6820,6820,0
20250225,134900,13335630,6820,6820,6820,6820,0
20250225,134800,13335630,6820,6820,6820,6820,0
20250225,134700,13335630,6820,6820,6820,6820,0
20250225,134600,13335630,6820,6820,6820,6820,140
20250225,134500,12380830,6820,6820,6820,6820,0
20250225,134400,12380830,6820,6820,6820,6820,0
20250225,134300,12380830,6820,6840,6840,6820,47
20250225,134200,12059970,6850,6850,6850,6850,0
20250225,134100,12059970,6850,6850,6850,6850,0
20250225,134000,12059970,6850,6850,6850,6850,0
20250225,133900,12059970,6850,6850,6850,6850,0
20250225,133800,12059970,6850,6850,6850,6850,0
20250225,133700,12059970,6850,6850,6850,6850,0
20250225,133600,12059970,6850,6850,6850,6850,0
20250225,133500,12059970,6850,6850,6850,6850,0
20250225,133400,12059970,6850,6850,6850,6850,0
20250225,133300,12059970,6850,6850,6850,6850,0
20250225,133200,12059970,6850,6850,6850,6850,0
20250225,133100,12059970,6850,6850,6850,6850,0
20250225,133000,12059970,6850,6850,6850,6850,0
20250225,132900,12059970,6850,6850,6850,6850,0
20250225,132800,12059970,6850,6850,6850,6850,0
20250225,132700,12059970,6850,6850,6850,6850,0
20250225,132600,12059970,6850,6850,6850,6850,0
20250225,132500,12059970,6850,6850,6850,6850,0
20250225,132400,12059970,6850,6850,6850,6850,0
20250225,132300,12059970,6850,6850,6850,6850,0
20250225,132200,12059970,6850,6850,6850,6850,0
20250225,132100,12059970,6850,6850,6850,6850,0
20250225,132000,12059970,6850,6850,6850,6850,0
20250225,131900,12059970,6850,6850,6850,6850,0
20250225,131800,12059970,6850,6850,6850,6850,0
20250225,131700,12059970,6850,6850,6850,6850,0
20250225,131600,12059970,6850,6850,6850,6850,0
20250225,131500,12059970,6850,6850,6850,6850,0
20250225,131400,12059970,6850,6850,6850,6850,0
20250225,131300,12059970,6850,6850,6850,6850,1
20250225,131200,12053120,6850,6850,6850,6850,0
20250225,131100,12053120,6850,6850,6850,6850,0
20250225,131000,12053120,6850,6850,6850,6850,0
20250225,130900,12053120,6850,6850,6850,6850,0
20250225,130800,12053120,6850,6850,6850,6850,0
20250225,130700,12053120,6850,6850,6850,6850,0
20250225,130600,12053120,6850,6850,6850,6850,0
20250225,130500,12053120,6850,6850,6850,6850,0
20250225,130400,12053120,6850,6850,6850,6850,0
20250225,130300,12053120,6850,6850,6850,6850,0
20250225,130200,12053120,6850,6850,6850,6850,0
20250225,130100,12053120,6850,6850,6850,6850,0
20250225,130000,12053120,6850,6850,6850,6850,0
20250225,125900,12053120,6850,6850,6850,6850,0
20250225,125800,12053120,6850,6850,6850,6850,0
20250225,125700,12053120,6850,6850,6850,6850,0
20250225,125600,12053120,6850,6850,6850,6850,0
20250225,125500,12053120,6850,6850,6850,6850,0
20250225,125400,12053120,6850,6850,6850,6850,0
20250225,125300,12053120,6850,6850,6850,6850,0
20250225,125200,12053120,6850,6850,6850,6850,0
20250225,125100,12053120,6850,6850,6850,6850,0
20250225,125000,12053120,6850,6850,6850,6850,0
20250225,124900,12053120,6850,6850,6850,6850,0
20250225,124800,12053120,6850,6850,6850,6850,0
20250225,124700,12053120,6850,6850,6850,6850,0
20250225,124600,12053120,6850,6850,6850,6850,0
20250225,124500,12053120,6850,6850,6850,6850,0
20250225,124400,12053120,6850,6850,6850,6850,0
20250225,124300,12053120,6850,6850,6850,6850,0
20250225,124200,12053120,6850,6850,6850,6850,0
20250225,124100,12053120,6850,6850,6850,6850,0
20250225,124000,12053120,6850,6850,6850,6850,0
20250225,123900,12053120,6850,6850,6850,6850,0
20250225,123800,12053120,6850,6850,6850,6850,1
20250225,123700,12046270,6840,6840,6840,6840,0
20250225,123600,12046270,6840,6840,6840,6840,0
20250225,123500,12046270,6840,6840,6840,6840,0
20250225,123400,12046270,6840,6840,6840,6840,0
20250225,123300,12046270,6840,6840,6840,6840,0
20250225,123200,12046270,6840,6840,6840,6840,0
20250225,123100,12046270,6840,6840,6840,6840,59
20250225,123000,11642710,6840,6840,6840,6840,0
20250225,122900,11642710,6840,6840,6840,6840,0
20250225,122800,11642710,6840,6840,6840,6840,0
20250225,122700,11642710,6840,6840,6840,6840,0
20250225,122600,11642710,6840,6840,6840,6840,0
20250225,122500,11642710,6840,6840,6840,6840,0
20250225,122400,11642710,6840,6840,6840,6840,0
20250225,122300,11642710,6840,6840,6840,6840,0
20250225,122200,11642710,6840,6840,6840,6840,0
20250225,122100,11642710,6840,6840,6840,6840,0
20250225,122000,11642710,6840,6840,6840,6840,0
20250225,121900,11642710,6840,6840,6840,6840,0
20250225,121800,11642710,6840,6840,6840,6840,0
20250225,121700,11642710,6840,6840,6840,6840,0
20250225,121600,11642710,6840,6840,6840,6840,0
20250225,121500,11642710,6840,6840,6840,6840,0
20250225,121400,11642710,6840,6840,6840,6840,0
20250225,121300,11642710,6840,6840,6840,6840,0
20250225,121200,11642710,6840,6840,6840,6840,0
20250225,121100,11642710,6840,6840,6840,6840,0
20250225,121000,11642710,6840,6840,6840,6840,0
20250225,120900,11642710,6840,6840,6840,6840,0
20250225,120800,11642710,6840,6840,6840,6840,0
20250225,120700,11642710,6840,6840,6840,6840,0
20250225,120600,11642710,6840,6840,6840,6840,0
20250225,120500,11642710,6840,6840,6840,6840,0
20250225,120400,11642710,6840,6840,6840,6840,0
20250225,120300,11642710,6840,6840,6840,6840,0
20250225,120200,11642710,6840,6840,6840,6840,0
20250225,120100,11642710,6840,6840,6840,6840,0
20250225,120000,11642710,6840,6840,6840,6840,0
20250225,115900,11642710,6840,6840,6840,6840,5
20250225,115800,11608510,6840,6840,6840,6840,0
20250225,115700,11608510,6840,6840,6840,6840,0
20250225,115600,11608510,6840,6840,6840,6840,2
20250225,115500,11594830,6850,6850,6850,6850,0
20250225,115400,11594830,6850,6850,6850,6850,0
20250225,115300,11594830,6850,6850,6850,6850,0
20250225,115200,11594830,6850,6850,6850,6850,0
20250225,115100,11594830,6850,6850,6850,6850,0
20250225,115000,11594830,6850,6850,6850,6850,0
20250225,114900,11594830,6850,6850,6850,6850,1
20250225,114800,11587980,6840,6840,6840,6840,0
20250225,114700,11587980,6840,6840,6840,6840,0
20250225,114600,11587980,6840,6840,6840,6840,8
20250225,114500,11533260,6830,6830,6830,6830,0
20250225,114400,11533260,6830,6830,6830,6830,0
20250225,114300,11533260,6830,6830,6830,6830,0
20250225,114200,11533260,6830,6830,6830,6830,0
20250225,114100,11533260,6830,6830,6830,6830,0
20250225,114000,11533260,6830,6830,6830,6830,0
20250225,113900,11533260,6830,6830,6830,6830,0
20250225,113800,11533260,6830,6830,6830,6830,91
20250225,113700,10911730,6840,6840,6840,6840,0
20250225,113600,10911730,6840,6840,6840,6840,1
20250225,113500,10904890,6840,6840,6840,6840,0
20250225,113400,10904890,6840,6840,6840,6840,0
20250225,113300,10904890,6840,6840,6840,6840,0
20250225,113200,10904890,6840,6840,6840,6840,0
20250225,113100,10904890,6840,6840,6840,6840,0
20250225,113000,10904890,6840,6840,6840,6840,0
20250225,112900,10904890,6840,6840,6840,6840,0
20250225,112800,10904890,6840,6840,6840,6840,0
20250225,112700,10904890,6840,6840,6840,6840,0
20250225,112600,10904890,6840,6840,6840,6840,1
20250225,112500,10898050,6830,6830,6830,6830,0
20250225,112400,10898050,6830,6830,6830,6830,0
20250225,112300,10898050,6830,6830,6830,6830,0
20250225,112200,10898050,6830,6830,6830,6830,0
20250225,112100,10898050,6830,6830,6830,6830,0
20250225,112000,10898050,6830,6830,6830,6830,0
20250225,111900,10898050,6830,6830,6830,6830,0
20250225,111800,10898050,6830,6830,6830,6830,0
20250225,111700,10898050,6830,6830,6830,6830,0
20250225,111600,10898050,6830,6830,6830,6830,0
20250225,111500,10898050,6830,6830,6830,6830,0
20250225,111400,10898050,6830,6830,6830,6830,0
20250225,111300,10898050,6830,6830,6830,6830,0
20250225,111200,10898050,6830,6830,6830,6830,0
20250225,111100,10898050,6830,6830,6830,6830,0
20250225,111000,10898050,6830,6830,6830,6830,0
20250225,110900,10898050,6830,6830,6830,6830,0
20250225,110800,10898050,6830,6830,6830,6830,0
20250225,110700,10898050,6830,6830,6830,6830,0
20250225,110600,10898050,6830,6830,6830,6830,0
20250225,110500,10898050,6830,6830,6830,6830,120
20250225,110400,10078450,6840,6840,6840,6840,0
20250225,110300,10078450,6840,6840,6840,6840,0
20250225,110200,10078450,6840,6840,6840,6840,0
20250225,110100,10078450,6840,6840,6840,6840,0
20250225,110000,10078450,6840,6840,6840,6840,0
20250225,105900,10078450,6840,6840,6840,6840,0
20250225,105800,10078450,6840,6840,6840,6840,0
20250225,105700,10078450,6840,6840,6840,6840,0
20250225,105600,10078450,6840,6840,6840,6840,0
20250225,105500,10078450,6840,6840,6840,6840,1
20250225,105400,10071610,6840,6840,6840,6840,0
20250225,105300,10071610,6840,6840,6840,6840,0
20250225,105200,10071610,6840,6840,6840,6840,0
20250225,105100,10071610,6840,6840,6840,6840,0
20250225,105000,10071610,6840,6840,6840,6840,0
20250225,104900,10071610,6840,6840,6840,6840,0
20250225,104800,10071610,6840,6840,6840,6840,0
20250225,104700,10071610,6840,6840,6840,6840,0
20250225,104600,10071610,6840,6840,6840,6840,0
20250225,104500,10071610,6840,6840,6840,6840,0
20250225,104400,10071610,6840,6840,6840,6840,9
20250225,104300,10010050,6840,6840,6840,6840,70
20250225,104200,9531250,6840,6840,6840,6840,0
20250225,104100,9531250,6840,6840,6840,6840,0
20250225,104000,9531250,6840,6840,6840,6840,0
20250225,103900,9531250,6840,6840,6840,6840,16
20250225,103800,9421810,6840,6840,6840,6840,5
20250225,103700,9387610,6850,6850,6850,6850,0
20250225,103600,9387610,6850,6850,6850,6850,0
20250225,103500,9387610,6850,6850,6850,6850,0
20250225,103400,9387610,6850,6850,6850,6850,0
20250225,103300,9387610,6850,6850,6850,6850,50
20250225,103200,9045110,6860,6860,6860,6860,0
20250225,103100,9045110,6860,6860,6860,6860,1
20250225,103000,9038250,6850,6850,6850,6850,0
20250225,102900,9038250,6850,6850,6850,6850,1
20250225,102800,9031400,6860,6860,6860,6860,1
20250225,102700,9024540,6860,6860,6860,6860,0
20250225,102600,9024540,6860,6860,6860,6860,0
20250225,102500,9024540,6860,6860,6860,6860,0
20250225,102400,9024540,6860,6860,6860,6860,0
20250225,102300,9024540,6860,6860,6860,6860,1
20250225,102200,9017680,6850,6850,6850,6850,0
20250225,102100,9017680,6850,6850,6850,6850,0
20250225,102000,9017680,6850,6850,6850,6850,49
20250225,101900,8682030,6850,6850,6850,6850,2
20250225,101800,8668330,6840,6840,6840,6840,0
20250225,101700,8668330,6840,6830,6840,6830,1040
20250225,101600,1555120,6830,6830,6830,6830,1
20250225,101500,1548290,6820,6820,6820,6820,0
20250225,101400,1548290,6820,6820,6820,6820,0
20250225,101300,1548290,6820,6820,6820,6820,0
20250225,101200,1548290,6820,6820,6820,6820,0
20250225,101100,1548290,6820,6820,6820,6820,0
20250225,101000,1548290,6820,6820,6820,6820,0
20250225,100900,1548290,6820,6820,6820,6820,2
20250225,100800,1534650,6830,6830,6830,6830,0
20250225,100700,1534650,6830,6830,6830,6830,0
20250225,100600,1534650,6830,6830,6830,6830,0
20250225,100500,1534650,6830,6830,6830,6830,1
20250225,100400,1527820,6830,6820,6830,6820,150
20250225,100300,503950,6820,6820,6820,6820,0
20250225,100200,503950,6820,6820,6820,6820,0
20250225,100100,503950,6820,6820,6820,6820,0
20250225,100000,503950,6820,6820,6820,6820,0
20250225,095900,503950,6820,6820,6820,6820,0
20250225,095800,503950,6820,6820,6820,6820,0
20250225,095700,503950,6820,6820,6820,6820,0
20250225,095600,503950,6820,6820,6820,6820,0
20250225,095500,503950,6820,6820,6820,6820,0
20250225,095400,503950,6820,6820,6820,6820,0
20250225,095300,503950,6820,6820,6820,6820,0
20250225,095200,503950,6820,6820,6820,6820,0
20250225,095100,503950,6820,6820,6820,6820,0
20250225,095000,503950,6820,6820,6820,6820,0
20250225,094900,503950,6820,6820,6820,6820,0
20250225,094800,503950,6820,6820,6820,6820,0
20250225,094700,503950,6820,6820,6820,6820,0
20250225,094600,503950,6820,6820,6820,6820,0
20250225,094500,503950,6820,6820,6820,6820,1
20250225,094400,497130,6810,6810,6810,6810,0
20250225,094300,497130,6810,6810,6810,6810,0
20250225,094200,497130,6810,6810,6810,6810,0
20250225,094100,497130,6810,6810,6810,6810,13
20250225,094000,408600,6810,6810,6810,6810,0
20250225,093900,408600,6810,6810,6810,6810,0
20250225,093800,408600,6810,6810,6810,6810,0
20250225,093700,408600,6810,6810,6810,6810,0
20250225,093600,408600,6810,6810,6810,6810,0
20250225,093500,408600,6810,6810,6810,6810,0
20250225,093400,408600,6810,6810,6810,6810,0
20250225,093300,408600,6810,6810,6810,6810,1
20250225,093200,401790,6810,6810,6810,6810,0
20250225,093100,401790,6810,6810,6810,6810,0
20250225,093000,401790,6810,6810,6810,6810,0
20250225,092900,401790,6810,6810,6810,6810,0
20250225,092800,401790,6810,6810,6810,6810,0
20250225,092700,401790,6810,6810,6810,6810,0
20250225,092600,401790,6810,6810,6810,6810,0
20250225,092500,401790,6810,6810,6810,6810,0
20250225,092400,401790,6810,6810,6810,6810,0
20250225,092300,401790,6810,6810,6810,6810,0
20250225,092200,401790,6810,6810,6810,6810,0
20250225,092100,401790,6810,6810,6810,6810,0
20250225,092000,401790,6810,6810,6810,6810,0
20250225,091900,401790,6810,6810,6810,6810,0
20250225,091800,401790,6810,6810,6810,6810,50
20250225,091700,61290,6810,6810,6810,6810,0
20250225,091600,61290,6810,6810,6810,6810,7
20250225,091500,13620,6810,6810,6810,6810,0
20250225,091400,13620,6810,6810,6810,6810,0
20250225,091300,13620,6810,6810,6810,6810,0
20250225,091200,13620,6810,6810,6810,6810,0
20250225,091100,13620,6810,6810,6810,6810,0
20250225,091000,13620,6810,6810,6810,6810,0
20250225,090900,13620,6810,6810,6810,6810,0
20250225,090800,13620,6810,6810,6810,6810,0
20250225,090700,13620,6810,6810,6810,6810,0
20250225,090600,13620,6810,6810,6810,6810,0
20250225,090500,13620,6810,6810,6810,6810,0
20250225,090400,13620,6810,6810,6810,6810,0
20250225,090300,13620,6810,6810,6810,6810,0
20250225,090200,13620,6810,6810,6810,6810,0
20250225,090100,13620,6810,6810,6810,6810,0
20250225,090000,13620,6810,6810,6810,6810,2