KissMeData/262840/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,210500,69188780,2505,2505,2505,2505,1693
20250225,210400,69188780,2505,2505,2505,2505,0
20250225,210300,69188780,2505,2505,2505,2505,0
20250225,210200,69188780,2505,2505,2505,2505,0
20250225,210100,69188780,2505,2505,2505,2505,0
20250225,210000,69188780,2505,2505,2505,2505,0
20250225,205900,69188780,2505,2505,2505,2505,0
20250225,205800,69188780,2505,2505,2505,2505,0
20250225,205700,69188780,2505,2505,2505,2505,0
20250225,205600,69188780,2505,2505,2505,2505,0
20250225,205500,69188780,2505,2505,2505,2505,0
20250225,205400,69188780,2505,2505,2505,2505,0
20250225,205300,69188780,2505,2505,2505,2505,0
20250225,205200,69188780,2505,2505,2505,2505,0
20250225,205100,69188780,2505,2505,2505,2505,0
20250225,205000,69188780,2505,2505,2505,2505,0
20250225,204900,69188780,2505,2505,2505,2505,0
20250225,204800,69188780,2505,2505,2505,2505,0
20250225,204700,69188780,2505,2505,2505,2505,0
20250225,204600,69188780,2505,2505,2505,2505,0
20250225,204500,69188780,2505,2505,2505,2505,0
20250225,204400,69188780,2505,2505,2505,2505,0
20250225,204300,69188780,2505,2505,2505,2505,0
20250225,204200,69188780,2505,2505,2505,2505,0
20250225,204100,69188780,2505,2505,2505,2505,0
20250225,204000,69188780,2505,2505,2505,2505,0
20250225,203900,69188780,2505,2505,2505,2505,0
20250225,203800,69188780,2505,2505,2505,2505,0
20250225,203700,69188780,2505,2505,2505,2505,0
20250225,203600,69188780,2505,2505,2505,2505,0
20250225,203500,69188780,2505,2505,2505,2505,1693
20250225,203400,69188780,2505,2505,2505,2505,0
20250225,203300,69188780,2505,2505,2505,2505,0
20250225,203200,69188780,2505,2505,2505,2505,0
20250225,203100,69188780,2505,2505,2505,2505,0
20250225,203000,69188780,2505,2505,2505,2505,0
20250225,202900,69188780,2505,2505,2505,2505,0
20250225,202800,69188780,2505,2505,2505,2505,0
20250225,202700,69188780,2505,2505,2505,2505,0
20250225,202600,69188780,2505,2505,2505,2505,0
20250225,202500,69188780,2505,2505,2505,2505,0
20250225,202400,69188780,2505,2505,2505,2505,0
20250225,202300,69188780,2505,2505,2505,2505,0
20250225,202200,69188780,2505,2505,2505,2505,0
20250225,202100,69188780,2505,2505,2505,2505,0
20250225,202000,69188780,2505,2505,2505,2505,0
20250225,201900,69188780,2505,2505,2505,2505,0
20250225,201800,69188780,2505,2505,2505,2505,0
20250225,201700,69188780,2505,2505,2505,2505,0
20250225,201600,69188780,2505,2505,2505,2505,0
20250225,201500,69188780,2505,2505,2505,2505,0
20250225,201400,69188780,2505,2505,2505,2505,0
20250225,201300,69188780,2505,2505,2505,2505,0
20250225,201200,69188780,2505,2505,2505,2505,0
20250225,201100,69188780,2505,2505,2505,2505,0
20250225,201000,69188780,2505,2505,2505,2505,0
20250225,200900,69188780,2505,2505,2505,2505,0
20250225,200800,69188780,2505,2505,2505,2505,0
20250225,200700,69188780,2505,2505,2505,2505,0
20250225,200600,69188780,2505,2505,2505,2505,0
20250225,200500,69188780,2505,2505,2505,2505,1693
20250225,200400,69188780,2505,2505,2505,2505,0
20250225,200300,69188780,2505,2505,2505,2505,0
20250225,200200,69188780,2505,2505,2505,2505,0
20250225,200100,69188780,2505,2505,2505,2505,0
20250225,200000,69188780,2505,2505,2505,2505,0
20250225,195900,69188780,2505,2505,2505,2505,0
20250225,195800,69188780,2505,2505,2505,2505,0
20250225,195700,69188780,2505,2505,2505,2505,0
20250225,195600,69188780,2505,2505,2505,2505,0
20250225,195500,69188780,2505,2505,2505,2505,0
20250225,195400,69188780,2505,2505,2505,2505,0
20250225,195300,69188780,2505,2505,2505,2505,0
20250225,195200,69188780,2505,2505,2505,2505,0
20250225,195100,69188780,2505,2505,2505,2505,0
20250225,195000,69188780,2505,2505,2505,2505,0
20250225,194900,69188780,2505,2505,2505,2505,0
20250225,194800,69188780,2505,2505,2505,2505,0
20250225,194700,69188780,2505,2505,2505,2505,0
20250225,194600,69188780,2505,2505,2505,2505,0
20250225,194500,69188780,2505,2505,2505,2505,0
20250225,194400,69188780,2505,2505,2505,2505,0
20250225,194300,69188780,2505,2505,2505,2505,0
20250225,194200,69188780,2505,2505,2505,2505,0
20250225,194100,69188780,2505,2505,2505,2505,0
20250225,194000,69188780,2505,2505,2505,2505,0
20250225,193900,69188780,2505,2505,2505,2505,0
20250225,193800,69188780,2505,2505,2505,2505,0
20250225,193700,69188780,2505,2505,2505,2505,0
20250225,193600,69188780,2505,2505,2505,2505,0
20250225,193500,69188780,2505,2505,2505,2505,1693
20250225,193400,69188780,2505,2505,2505,2505,0
20250225,193300,69188780,2505,2505,2505,2505,0
20250225,193200,69188780,2505,2505,2505,2505,0
20250225,193100,69188780,2505,2505,2505,2505,0
20250225,193000,69188780,2505,2505,2505,2505,0
20250225,192900,69188780,2505,2505,2505,2505,0
20250225,192800,69188780,2505,2505,2505,2505,0
20250225,192700,69188780,2505,2505,2505,2505,0
20250225,192600,69188780,2505,2505,2505,2505,0
20250225,192500,69188780,2505,2505,2505,2505,0
20250225,192400,69188780,2505,2505,2505,2505,0
20250225,192300,69188780,2505,2505,2505,2505,0
20250225,192200,69188780,2505,2505,2505,2505,0
20250225,192100,69188780,2505,2505,2505,2505,0
20250225,192000,69188780,2505,2505,2505,2505,0
20250225,191900,69188780,2505,2505,2505,2505,0
20250225,191800,69188780,2505,2505,2505,2505,0
20250225,191700,69188780,2505,2505,2505,2505,0
20250225,191600,69188780,2505,2505,2505,2505,0
20250225,191500,69188780,2505,2505,2505,2505,0
20250225,191400,69188780,2505,2505,2505,2505,0
20250225,191300,69188780,2505,2505,2505,2505,0
20250225,191200,69188780,2505,2505,2505,2505,0
20250225,191100,69188780,2505,2505,2505,2505,0
20250225,191000,69188780,2505,2505,2505,2505,0
20250225,190900,69188780,2505,2505,2505,2505,0
20250225,190800,69188780,2505,2505,2505,2505,0
20250225,190700,69188780,2505,2505,2505,2505,0
20250225,190600,69188780,2505,2505,2505,2505,0
20250225,190500,69188780,2505,2505,2505,2505,1693
20250225,190400,69188780,2505,2505,2505,2505,0
20250225,190300,69188780,2505,2505,2505,2505,0
20250225,190200,69188780,2505,2505,2505,2505,0
20250225,190100,69188780,2505,2505,2505,2505,0
20250225,190000,69188780,2505,2505,2505,2505,0
20250225,185900,69188780,2505,2505,2505,2505,0
20250225,185800,69188780,2505,2505,2505,2505,0
20250225,185700,69188780,2505,2505,2505,2505,0
20250225,185600,69188780,2505,2505,2505,2505,0
20250225,185500,69188780,2505,2505,2505,2505,0
20250225,185400,69188780,2505,2505,2505,2505,0
20250225,185300,69188780,2505,2505,2505,2505,0
20250225,185200,69188780,2505,2505,2505,2505,0
20250225,185100,69188780,2505,2505,2505,2505,0
20250225,185000,69188780,2505,2505,2505,2505,0
20250225,184900,69188780,2505,2505,2505,2505,0
20250225,184800,69188780,2505,2505,2505,2505,0
20250225,184700,69188780,2505,2505,2505,2505,0
20250225,184600,69188780,2505,2505,2505,2505,0
20250225,184500,69188780,2505,2505,2505,2505,0
20250225,184400,69188780,2505,2505,2505,2505,0
20250225,184300,69188780,2505,2505,2505,2505,0
20250225,184200,69188780,2505,2505,2505,2505,0
20250225,184100,69188780,2505,2505,2505,2505,0
20250225,184000,69188780,2505,2505,2505,2505,0
20250225,183900,69188780,2505,2505,2505,2505,0
20250225,183800,69188780,2505,2505,2505,2505,0
20250225,183700,69188780,2505,2505,2505,2505,0
20250225,183600,69188780,2505,2505,2505,2505,0
20250225,183500,69188780,2505,2505,2505,2505,1693
20250225,183400,69188780,2505,2505,2505,2505,0
20250225,183300,69188780,2505,2505,2505,2505,0
20250225,183200,69188780,2505,2505,2505,2505,0
20250225,183100,69188780,2505,2505,2505,2505,0
20250225,183000,69188780,2505,2505,2505,2505,0
20250225,182900,69188780,2505,2505,2505,2505,0
20250225,182800,69188780,2505,2505,2505,2505,0
20250225,182700,69188780,2505,2505,2505,2505,0
20250225,182600,69188780,2505,2505,2505,2505,0
20250225,182500,69188780,2505,2505,2505,2505,0
20250225,182400,69188780,2505,2505,2505,2505,0
20250225,182300,69188780,2505,2505,2505,2505,0
20250225,182200,69188780,2505,2505,2505,2505,0
20250225,182100,69188780,2505,2505,2505,2505,0
20250225,182000,69188780,2505,2505,2505,2505,0
20250225,181900,69188780,2505,2505,2505,2505,0
20250225,181800,69188780,2505,2505,2505,2505,0
20250225,181700,69188780,2505,2505,2505,2505,0
20250225,181600,69188780,2505,2505,2505,2505,0
20250225,181500,69188780,2505,2505,2505,2505,0
20250225,181400,69188780,2505,2505,2505,2505,0
20250225,181300,69188780,2505,2505,2505,2505,0
20250225,181200,69188780,2505,2505,2505,2505,0
20250225,181100,69188780,2505,2505,2505,2505,0
20250225,181000,69188780,2505,2505,2505,2505,0
20250225,180900,69188780,2505,2505,2505,2505,0
20250225,180800,69188780,2505,2505,2505,2505,0
20250225,180700,69188780,2505,2505,2505,2505,0
20250225,180600,69188780,2505,2505,2505,2505,0
20250225,180500,69188780,2505,2505,2505,2505,1693
20250225,180400,69188780,2505,2505,2505,2505,0
20250225,180300,69188780,2505,2505,2505,2505,0
20250225,180200,69188780,2505,2505,2505,2505,0
20250225,180100,69188780,2505,2505,2505,2505,0
20250225,180000,69188780,2505,2505,2505,2505,0
20250225,175900,69188780,2505,2505,2505,2505,0
20250225,175800,69188780,2505,2505,2505,2505,0
20250225,175700,69188780,2505,2505,2505,2505,0
20250225,175600,69188780,2505,2505,2505,2505,0
20250225,175500,69188780,2505,2505,2505,2505,0
20250225,175400,69188780,2505,2505,2505,2505,0
20250225,175300,69188780,2505,2505,2505,2505,0
20250225,175200,69188780,2505,2505,2505,2505,0
20250225,175100,69188780,2505,2505,2505,2505,0
20250225,175000,69188780,2505,2505,2505,2505,0
20250225,174900,69188780,2505,2505,2505,2505,0
20250225,174800,69188780,2505,2505,2505,2505,0
20250225,174700,69188780,2505,2505,2505,2505,0
20250225,174600,69188780,2505,2505,2505,2505,0
20250225,174500,69188780,2505,2505,2505,2505,0
20250225,174400,69188780,2505,2505,2505,2505,0
20250225,174300,69188780,2505,2505,2505,2505,0
20250225,174200,69188780,2505,2505,2505,2505,0
20250225,174100,69188780,2505,2505,2505,2505,0
20250225,174000,69188780,2505,2505,2505,2505,0
20250225,173900,69188780,2505,2505,2505,2505,0
20250225,173800,69188780,2505,2505,2505,2505,0
20250225,173700,69188780,2505,2505,2505,2505,0
20250225,173600,69188780,2505,2505,2505,2505,0
20250225,173500,69188780,2505,2505,2505,2505,1693
20250225,173400,69188780,2505,2505,2505,2505,0
20250225,173300,69188780,2505,2505,2505,2505,0
20250225,173200,69188780,2505,2505,2505,2505,0
20250225,173100,69188780,2505,2505,2505,2505,0
20250225,173000,69188780,2505,2505,2505,2505,0
20250225,172900,69188780,2505,2505,2505,2505,0
20250225,172800,69188780,2505,2505,2505,2505,0
20250225,172700,69188780,2505,2505,2505,2505,0
20250225,172600,69188780,2505,2505,2505,2505,0
20250225,172500,69188780,2505,2505,2505,2505,0
20250225,172400,69188780,2505,2505,2505,2505,0
20250225,172300,69188780,2505,2505,2505,2505,0
20250225,172200,69188780,2505,2505,2505,2505,0
20250225,172100,69188780,2505,2505,2505,2505,0
20250225,172000,69188780,2505,2505,2505,2505,0
20250225,171900,69188780,2505,2505,2505,2505,0
20250225,171800,69188780,2505,2505,2505,2505,0
20250225,171700,69188780,2505,2505,2505,2505,0
20250225,171600,69188780,2505,2505,2505,2505,0
20250225,171500,69188780,2505,2505,2505,2505,0
20250225,171400,69188780,2505,2505,2505,2505,0
20250225,171300,69188780,2505,2505,2505,2505,0
20250225,171200,69188780,2505,2505,2505,2505,0
20250225,171100,69188780,2505,2505,2505,2505,0
20250225,171000,69188780,2505,2505,2505,2505,0
20250225,170900,69188780,2505,2505,2505,2505,0
20250225,170800,69188780,2505,2505,2505,2505,0
20250225,170700,69188780,2505,2505,2505,2505,0
20250225,170600,69188780,2505,2505,2505,2505,0
20250225,170500,69188780,2505,2505,2505,2505,1693
20250225,170400,69188780,2505,2505,2505,2505,0
20250225,170300,69188780,2505,2505,2505,2505,0
20250225,170200,69188780,2505,2505,2505,2505,0
20250225,170100,69188780,2505,2505,2505,2505,0
20250225,170000,69188780,2505,2505,2505,2505,0
20250225,165900,69188780,2505,2505,2505,2505,0
20250225,165800,69188780,2505,2505,2505,2505,0
20250225,165700,69188780,2505,2505,2505,2505,0
20250225,165600,69188780,2505,2505,2505,2505,0
20250225,165500,69188780,2505,2505,2505,2505,0
20250225,165400,69188780,2505,2505,2505,2505,0
20250225,165300,69188780,2505,2505,2505,2505,0
20250225,165200,69188780,2505,2505,2505,2505,0
20250225,165100,69188780,2505,2505,2505,2505,0
20250225,165000,69188780,2505,2505,2505,2505,0
20250225,164900,69188780,2505,2505,2505,2505,0
20250225,164800,69188780,2505,2505,2505,2505,0
20250225,164700,69188780,2505,2505,2505,2505,0
20250225,164600,69188780,2505,2505,2505,2505,0
20250225,164500,69188780,2505,2505,2505,2505,0
20250225,164400,69188780,2505,2505,2505,2505,0
20250225,164300,69188780,2505,2505,2505,2505,0
20250225,164200,69188780,2505,2505,2505,2505,0
20250225,164100,69188780,2505,2505,2505,2505,0
20250225,164000,69188780,2505,2505,2505,2505,0
20250225,163900,69188780,2505,2505,2505,2505,0
20250225,163800,69188780,2505,2505,2505,2505,0
20250225,163700,69188780,2505,2505,2505,2505,0
20250225,163600,69188780,2505,2505,2505,2505,0
20250225,163500,69188780,2505,2505,2505,2505,1693
20250225,163400,69188780,2505,2505,2505,2505,0
20250225,163300,69188780,2505,2505,2505,2505,0
20250225,163200,69188780,2505,2505,2505,2505,0
20250225,163100,69188780,2505,2505,2505,2505,0
20250225,163000,69188780,2505,2505,2505,2505,0
20250225,162900,69188780,2505,2505,2505,2505,0
20250225,162800,69188780,2505,2505,2505,2505,0
20250225,162700,69188780,2505,2505,2505,2505,0
20250225,162600,69188780,2505,2505,2505,2505,0
20250225,162500,69188780,2505,2505,2505,2505,0
20250225,162400,69188780,2505,2505,2505,2505,0
20250225,162300,69188780,2505,2505,2505,2505,0
20250225,162200,69188780,2505,2505,2505,2505,0
20250225,162100,69188780,2505,2505,2505,2505,0
20250225,162000,69188780,2505,2505,2505,2505,0
20250225,161900,69188780,2505,2505,2505,2505,0
20250225,161800,69188780,2505,2505,2505,2505,0
20250225,161700,69188780,2505,2505,2505,2505,0
20250225,161600,69188780,2505,2505,2505,2505,0
20250225,161500,69188780,2505,2505,2505,2505,0
20250225,161400,69188780,2505,2505,2505,2505,0
20250225,161300,69188780,2505,2505,2505,2505,0
20250225,161200,69188780,2505,2505,2505,2505,0
20250225,161100,69188780,2505,2505,2505,2505,0
20250225,161000,69188780,2505,2505,2505,2505,0
20250225,160900,69188780,2505,2505,2505,2505,0
20250225,160800,69188780,2505,2505,2505,2505,0
20250225,160700,69188780,2505,2505,2505,2505,0
20250225,160600,69188780,2505,2505,2505,2505,0
20250225,160500,69188780,2505,2505,2505,2505,1693
20250225,160400,69188780,2505,2505,2505,2505,0
20250225,160300,69188780,2505,2505,2505,2505,0
20250225,160200,69188780,2505,2505,2505,2505,0
20250225,160100,69188780,2505,2505,2505,2505,0
20250225,160000,69188780,2505,2505,2505,2505,0
20250225,155900,69188780,2505,2505,2505,2505,0
20250225,155800,69188780,2505,2505,2505,2505,0
20250225,155700,69188780,2505,2505,2505,2505,0
20250225,155600,69188780,2505,2505,2505,2505,0
20250225,155500,69188780,2505,2505,2505,2505,0
20250225,155400,69188780,2505,2505,2505,2505,0
20250225,155300,69188780,2505,2505,2505,2505,0
20250225,155200,69188780,2505,2505,2505,2505,0
20250225,155100,69188780,2505,2505,2505,2505,0
20250225,155000,69188780,2505,2505,2505,2505,0
20250225,154900,69188780,2505,2505,2505,2505,0
20250225,154800,69188780,2505,2505,2505,2505,0
20250225,154700,69188780,2505,2505,2505,2505,0
20250225,154600,69188780,2505,2505,2505,2505,0
20250225,154500,69188780,2505,2505,2505,2505,0
20250225,154400,69188780,2505,2505,2505,2505,0
20250225,154300,69188780,2505,2505,2505,2505,0
20250225,154200,69188780,2505,2505,2505,2505,0
20250225,154100,69188780,2505,2505,2505,2505,0
20250225,154000,69188780,2505,2505,2505,2505,0
20250225,153900,69188780,2505,2505,2505,2505,0
20250225,153800,69188780,2505,2505,2505,2505,0
20250225,153700,69188780,2505,2505,2505,2505,0
20250225,153600,69188780,2505,2505,2505,2505,0
20250225,153500,69188780,2505,2505,2505,2505,1693
20250225,153400,69188780,2505,2505,2505,2505,0
20250225,153300,69188780,2505,2505,2505,2505,0
20250225,153200,69188780,2505,2505,2505,2505,0
20250225,153100,69188780,2505,2505,2505,2505,0
20250225,153000,69188780,2505,2505,2505,2505,1693
20250225,152900,64947815,2525,2525,2525,2525,0
20250225,152800,64947815,2525,2525,2525,2525,0
20250225,152700,64947815,2525,2525,2525,2525,0
20250225,152600,64947815,2525,2525,2525,2525,0
20250225,152500,64947815,2525,2525,2525,2525,0
20250225,152400,64947815,2525,2525,2525,2525,0
20250225,152300,64947815,2525,2525,2525,2525,0
20250225,152200,64947815,2525,2525,2525,2525,0
20250225,152100,64947815,2525,2525,2525,2525,0
20250225,152000,64947815,2525,2525,2525,2525,0
20250225,151900,64947815,2525,2525,2525,2525,0
20250225,151800,64947815,2525,2525,2525,2525,0
20250225,151700,64947815,2525,2525,2525,2525,0
20250225,151600,64947815,2525,2525,2525,2525,271
20250225,151500,64263540,2525,2525,2525,2525,0
20250225,151400,64263540,2525,2525,2525,2525,0
20250225,151300,64263540,2525,2525,2525,2525,0
20250225,151200,64263540,2525,2525,2525,2525,0
20250225,151100,64263540,2525,2525,2525,2525,0
20250225,151000,64263540,2525,2525,2525,2525,0
20250225,150900,64263540,2525,2525,2525,2525,4
20250225,150800,64253440,2520,2520,2520,2520,108
20250225,150700,63981280,2525,2525,2525,2525,0
20250225,150600,63981280,2525,2520,2525,2520,195
20250225,150500,63489855,2520,2520,2520,2520,0
20250225,150400,63489855,2520,2520,2520,2520,180
20250225,150300,63036255,2525,2525,2525,2525,1
20250225,150200,63033730,2520,2520,2520,2520,0
20250225,150100,63033730,2520,2520,2525,2520,913
20250225,150000,60732705,2520,2525,2525,2520,70
20250225,145900,60556125,2520,2535,2535,2520,3644
20250225,145800,51341075,2540,2540,2540,2540,62
20250225,145700,51183595,2540,2540,2540,2540,0
20250225,145600,51183595,2540,2540,2540,2540,200
20250225,145500,50675595,2550,2550,2550,2550,0
20250225,145400,50675595,2550,2550,2550,2550,0
20250225,145300,50675595,2550,2550,2550,2550,4
20250225,145200,50665395,2550,2550,2550,2550,3
20250225,145100,50657745,2540,2540,2540,2540,0
20250225,145000,50657745,2540,2540,2540,2540,0
20250225,144900,50657745,2540,2540,2540,2540,200
20250225,144800,50149745,2555,2555,2555,2555,0
20250225,144700,50149745,2555,2555,2555,2555,0
20250225,144600,50149745,2555,2555,2555,2555,0
20250225,144500,50149745,2555,2555,2555,2555,0
20250225,144400,50149745,2555,2555,2555,2555,0
20250225,144300,50149745,2555,2555,2555,2555,0
20250225,144200,50149745,2555,2555,2555,2555,0
20250225,144100,50149745,2555,2555,2555,2555,0
20250225,144000,50149745,2555,2555,2555,2555,0
20250225,143900,50149745,2555,2555,2555,2555,0
20250225,143800,50149745,2555,2555,2555,2555,0
20250225,143700,50149745,2555,2555,2555,2555,0
20250225,143600,50149745,2555,2555,2555,2555,0
20250225,143500,50149745,2555,2555,2555,2555,0
20250225,143400,50149745,2555,2555,2555,2555,0
20250225,143300,50149745,2555,2555,2555,2555,0
20250225,143200,50149745,2555,2555,2555,2555,1
20250225,143100,50147190,2545,2545,2545,2545,0
20250225,143000,50147190,2545,2545,2545,2545,0
20250225,142900,50147190,2545,2545,2545,2545,0
20250225,142800,50147190,2545,2545,2545,2545,0
20250225,142700,50147190,2545,2545,2545,2545,0
20250225,142600,50147190,2545,2545,2545,2545,0
20250225,142500,50147190,2545,2545,2545,2545,0
20250225,142400,50147190,2545,2545,2545,2545,0
20250225,142300,50147190,2545,2545,2545,2540,421
20250225,142200,49076940,2560,2560,2560,2560,0
20250225,142100,49076940,2560,2560,2560,2560,0
20250225,142000,49076940,2560,2560,2560,2560,0
20250225,141900,49076940,2560,2555,2560,2555,376
20250225,141800,48114430,2545,2545,2545,2545,0
20250225,141700,48114430,2545,2545,2545,2545,300
20250225,141600,47350930,2540,2540,2540,2540,0
20250225,141500,47350930,2540,2540,2540,2540,0
20250225,141400,47350930,2540,2545,2545,2540,80
20250225,141300,47147680,2565,2565,2565,2565,0
20250225,141200,47147680,2565,2565,2565,2565,0
20250225,141100,47147680,2565,2565,2565,2565,0
20250225,141000,47147680,2565,2565,2565,2565,0
20250225,140900,47147680,2565,2565,2565,2565,0
20250225,140800,47147680,2565,2565,2565,2565,0
20250225,140700,47147680,2565,2565,2565,2565,0
20250225,140600,47147680,2565,2565,2565,2565,0
20250225,140500,47147680,2565,2565,2565,2565,0
20250225,140400,47147680,2565,2565,2565,2565,0
20250225,140300,47147680,2565,2565,2565,2565,30
20250225,140200,47070730,2565,2565,2565,2565,0
20250225,140100,47070730,2565,2565,2565,2565,0
20250225,140000,47070730,2565,2565,2565,2565,0
20250225,135900,47070730,2565,2565,2565,2565,0
20250225,135800,47070730,2565,2565,2565,2565,0
20250225,135700,47070730,2565,2565,2565,2565,0
20250225,135600,47070730,2565,2565,2565,2565,0
20250225,135500,47070730,2565,2565,2565,2565,0
20250225,135400,47070730,2565,2565,2565,2565,0
20250225,135300,47070730,2565,2565,2565,2565,0
20250225,135200,47070730,2565,2565,2565,2565,0
20250225,135100,47070730,2565,2565,2565,2565,0
20250225,135000,47070730,2565,2565,2565,2565,0
20250225,134900,47070730,2565,2565,2565,2565,0
20250225,134800,47070730,2565,2565,2565,2565,0
20250225,134700,47070730,2565,2565,2565,2565,0
20250225,134600,47070730,2565,2565,2565,2565,0
20250225,134500,47070730,2565,2565,2565,2565,0
20250225,134400,47070730,2565,2565,2565,2565,0
20250225,134300,47070730,2565,2565,2565,2565,0
20250225,134200,47070730,2565,2565,2565,2565,0
20250225,134100,47070730,2565,2565,2565,2565,0
20250225,134000,47070730,2565,2565,2565,2565,0
20250225,133900,47070730,2565,2565,2565,2565,0
20250225,133800,47070730,2565,2565,2565,2565,0
20250225,133700,47070730,2565,2565,2565,2565,0
20250225,133600,47070730,2565,2565,2565,2565,0
20250225,133500,47070730,2565,2565,2565,2565,0
20250225,133400,47070730,2565,2565,2565,2565,0
20250225,133300,47070730,2565,2565,2565,2565,0
20250225,133200,47070730,2565,2565,2565,2565,0
20250225,133100,47070730,2565,2565,2565,2565,0
20250225,133000,47070730,2565,2565,2565,2565,0
20250225,132900,47070730,2565,2565,2565,2565,0
20250225,132800,47070730,2565,2565,2565,2565,0
20250225,132700,47070730,2565,2565,2565,2565,0
20250225,132600,47070730,2565,2565,2565,2565,0
20250225,132500,47070730,2565,2565,2565,2565,0
20250225,132400,47070730,2565,2565,2565,2565,0
20250225,132300,47070730,2565,2565,2565,2565,0
20250225,132200,47070730,2565,2565,2565,2565,0
20250225,132100,47070730,2565,2565,2565,2565,0
20250225,132000,47070730,2565,2565,2565,2565,0
20250225,131900,47070730,2565,2565,2565,2565,5
20250225,131800,47057905,2570,2570,2570,2570,0
20250225,131700,47057905,2570,2570,2570,2570,0
20250225,131600,47057905,2570,2570,2570,2570,0
20250225,131500,47057905,2570,2570,2570,2570,0
20250225,131400,47057905,2570,2560,2570,2560,1026
20250225,131300,44425380,2565,2565,2565,2565,0
20250225,131200,44425380,2565,2565,2565,2565,0
20250225,131100,44425380,2565,2565,2565,2565,0
20250225,131000,44425380,2565,2565,2565,2565,0
20250225,130900,44425380,2565,2565,2565,2565,0
20250225,130800,44425380,2565,2565,2565,2565,0
20250225,130700,44425380,2565,2565,2565,2565,0
20250225,130600,44425380,2565,2565,2565,2565,0
20250225,130500,44425380,2565,2565,2565,2565,0
20250225,130400,44425380,2565,2565,2565,2565,0
20250225,130300,44425380,2565,2565,2565,2565,0
20250225,130200,44425380,2565,2565,2565,2565,0
20250225,130100,44425380,2565,2565,2565,2565,0
20250225,130000,44425380,2565,2565,2565,2565,0
20250225,125900,44425380,2565,2565,2565,2565,0
20250225,125800,44425380,2565,2565,2565,2565,0
20250225,125700,44425380,2565,2565,2565,2565,0
20250225,125600,44425380,2565,2565,2565,2565,0
20250225,125500,44425380,2565,2565,2565,2565,0
20250225,125400,44425380,2565,2565,2565,2565,0
20250225,125300,44425380,2565,2565,2565,2565,0
20250225,125200,44425380,2565,2565,2565,2565,0
20250225,125100,44425380,2565,2565,2565,2565,0
20250225,125000,44425380,2565,2565,2565,2565,0
20250225,124900,44425380,2565,2565,2565,2565,0
20250225,124800,44425380,2565,2565,2565,2565,14
20250225,124700,44389470,2565,2565,2565,2565,0
20250225,124600,44389470,2565,2565,2565,2565,5
20250225,124500,44376645,2565,2565,2565,2565,0
20250225,124400,44376645,2565,2565,2565,2565,0
20250225,124300,44376645,2565,2540,2565,2540,999
20250225,124200,41814645,2540,2540,2540,2540,5
20250225,124100,41801945,2540,2540,2540,2540,0
20250225,124000,41801945,2540,2540,2540,2540,89
20250225,123900,41575885,2540,2540,2540,2540,0
20250225,123800,41575885,2540,2540,2540,2540,0
20250225,123700,41575885,2540,2540,2540,2540,0
20250225,123600,41575885,2540,2540,2540,2540,0
20250225,123500,41575885,2540,2540,2540,2540,0
20250225,123400,41575885,2540,2540,2540,2540,18
20250225,123300,41530165,2560,2560,2560,2560,0
20250225,123200,41530165,2560,2560,2560,2560,0
20250225,123100,41530165,2560,2560,2560,2560,0
20250225,123000,41530165,2560,2560,2560,2560,1
20250225,122900,41527605,2535,2535,2535,2535,0
20250225,122800,41527605,2535,2535,2535,2535,0
20250225,122700,41527605,2535,2535,2535,2535,0
20250225,122600,41527605,2535,2550,2550,2535,630
20250225,122500,39926940,2565,2565,2565,2565,0
20250225,122400,39926940,2565,2565,2565,2565,0
20250225,122300,39926940,2565,2565,2565,2565,0
20250225,122200,39926940,2565,2565,2565,2565,0
20250225,122100,39926940,2565,2565,2565,2565,0
20250225,122000,39926940,2565,2565,2565,2565,0
20250225,121900,39926940,2565,2565,2565,2565,0
20250225,121800,39926940,2565,2565,2565,2565,0
20250225,121700,39926940,2565,2565,2565,2565,0
20250225,121600,39926940,2565,2565,2565,2565,0
20250225,121500,39926940,2565,2565,2565,2565,0
20250225,121400,39926940,2565,2565,2565,2565,0
20250225,121300,39926940,2565,2565,2565,2565,0
20250225,121200,39926940,2565,2565,2565,2565,0
20250225,121100,39926940,2565,2565,2565,2565,0
20250225,121000,39926940,2565,2565,2565,2565,0
20250225,120900,39926940,2565,2565,2565,2565,0
20250225,120800,39926940,2565,2565,2565,2565,0
20250225,120700,39926940,2565,2565,2565,2565,10
20250225,120600,39901290,2565,2565,2565,2565,0
20250225,120500,39901290,2565,2565,2565,2565,0
20250225,120400,39901290,2565,2565,2565,2565,0
20250225,120300,39901290,2565,2565,2565,2565,0
20250225,120200,39901290,2565,2565,2565,2565,0
20250225,120100,39901290,2565,2565,2565,2565,0
20250225,120000,39901290,2565,2565,2565,2565,1
20250225,115900,39898725,2545,2545,2545,2545,0
20250225,115800,39898725,2545,2545,2545,2545,0
20250225,115700,39898725,2545,2545,2545,2545,0
20250225,115600,39898725,2545,2545,2545,2545,0
20250225,115500,39898725,2545,2545,2545,2545,0
20250225,115400,39898725,2545,2545,2545,2545,0
20250225,115300,39898725,2545,2545,2545,2545,0
20250225,115200,39898725,2545,2545,2545,2545,0
20250225,115100,39898725,2545,2545,2545,2545,0
20250225,115000,39898725,2545,2545,2545,2545,500
20250225,114900,38626225,2545,2545,2545,2545,0
20250225,114800,38626225,2545,2545,2545,2545,0
20250225,114700,38626225,2545,2545,2545,2545,0
20250225,114600,38626225,2545,2545,2545,2545,90
20250225,114500,38397175,2565,2565,2565,2565,0
20250225,114400,38397175,2565,2565,2565,2565,0
20250225,114300,38397175,2565,2565,2565,2565,0
20250225,114200,38397175,2565,2565,2565,2565,0
20250225,114100,38397175,2565,2565,2565,2565,0
20250225,114000,38397175,2565,2565,2565,2565,0
20250225,113900,38397175,2565,2565,2565,2565,0
20250225,113800,38397175,2565,2565,2565,2565,0
20250225,113700,38397175,2565,2565,2565,2565,0
20250225,113600,38397175,2565,2565,2565,2565,0
20250225,113500,38397175,2565,2565,2565,2565,0
20250225,113400,38397175,2565,2565,2565,2565,0
20250225,113300,38397175,2565,2565,2565,2565,0
20250225,113200,38397175,2565,2565,2565,2565,1
20250225,113100,38394610,2545,2545,2545,2545,0
20250225,113000,38394610,2545,2545,2545,2545,0
20250225,112900,38394610,2545,2545,2545,2545,0
20250225,112800,38394610,2545,2545,2545,2545,0
20250225,112700,38394610,2545,2545,2545,2545,0
20250225,112600,38394610,2545,2545,2545,2545,0
20250225,112500,38394610,2545,2545,2545,2545,20
20250225,112400,38343710,2540,2540,2540,2540,0
20250225,112300,38343710,2540,2540,2540,2540,0
20250225,112200,38343710,2540,2540,2540,2540,0
20250225,112100,38343710,2540,2540,2540,2540,0
20250225,112000,38343710,2540,2540,2540,2540,0
20250225,111900,38343710,2540,2540,2540,2540,0
20250225,111800,38343710,2540,2540,2540,2540,888
20250225,111700,36088190,2540,2540,2540,2540,45
20250225,111600,35973890,2540,2545,2545,2540,1057
20250225,111500,33286765,2550,2550,2550,2550,0
20250225,111400,33286765,2550,2550,2550,2550,453
20250225,111300,32131615,2555,2555,2555,2555,25
20250225,111200,32067740,2560,2560,2560,2560,20
20250225,111100,32016540,2565,2565,2565,2565,0
20250225,111000,32016540,2565,2565,2565,2565,0
20250225,110900,32016540,2565,2565,2565,2565,1
20250225,110800,32013975,2565,2565,2565,2565,0
20250225,110700,32013975,2565,2565,2565,2565,0
20250225,110600,32013975,2565,2565,2565,2565,0
20250225,110500,32013975,2565,2565,2565,2565,0
20250225,110400,32013975,2565,2565,2565,2565,3
20250225,110300,32006280,2565,2565,2565,2565,0
20250225,110200,32006280,2565,2565,2565,2565,0
20250225,110100,32006280,2565,2565,2565,2565,0
20250225,110000,32006280,2565,2565,2565,2565,0
20250225,105900,32006280,2565,2565,2565,2565,0
20250225,105800,32006280,2565,2565,2565,2565,0
20250225,105700,32006280,2565,2565,2565,2565,0
20250225,105600,32006280,2565,2565,2565,2565,0
20250225,105500,32006280,2565,2565,2565,2565,0
20250225,105400,32006280,2565,2565,2565,2565,0
20250225,105300,32006280,2565,2565,2565,2565,0
20250225,105200,32006280,2565,2565,2565,2565,0
20250225,105100,32006280,2565,2565,2565,2565,0
20250225,105000,32006280,2565,2565,2565,2565,0
20250225,104900,32006280,2565,2565,2565,2565,0
20250225,104800,32006280,2565,2565,2565,2565,0
20250225,104700,32006280,2565,2565,2565,2565,0
20250225,104600,32006280,2565,2565,2565,2565,0
20250225,104500,32006280,2565,2565,2565,2565,0
20250225,104400,32006280,2565,2565,2565,2565,4
20250225,104300,31996020,2560,2560,2560,2560,0
20250225,104200,31996020,2560,2560,2560,2555,106
20250225,104100,31724695,2565,2565,2565,2565,3
20250225,104000,31717000,2560,2560,2560,2560,1
20250225,103900,31714440,2575,2575,2575,2575,0
20250225,103800,31714440,2575,2575,2575,2575,0
20250225,103700,31714440,2575,2575,2575,2575,0
20250225,103600,31714440,2575,2575,2575,2575,0
20250225,103500,31714440,2575,2575,2575,2575,0
20250225,103400,31714440,2575,2575,2575,2575,0
20250225,103300,31714440,2575,2575,2575,2575,0
20250225,103200,31714440,2575,2575,2575,2575,0
20250225,103100,31714440,2575,2575,2575,2575,0
20250225,103000,31714440,2575,2575,2575,2575,0
20250225,102900,31714440,2575,2575,2575,2575,0
20250225,102800,31714440,2575,2575,2575,2575,0
20250225,102700,31714440,2575,2575,2575,2575,0
20250225,102600,31714440,2575,2575,2575,2575,0
20250225,102500,31714440,2575,2575,2575,2575,0
20250225,102400,31714440,2575,2575,2575,2575,0
20250225,102300,31714440,2575,2575,2575,2575,1
20250225,102200,31711865,2550,2550,2550,2550,0
20250225,102100,31711865,2550,2550,2550,2550,500
20250225,102000,30436865,2575,2575,2575,2575,0
20250225,101900,30436865,2575,2575,2575,2575,150
20250225,101800,30050615,2575,2575,2575,2575,3
20250225,101700,30042890,2575,2575,2575,2575,1
20250225,101600,30040315,2550,2550,2550,2550,193
20250225,101500,29548165,2580,2580,2580,2580,0
20250225,101400,29548165,2580,2580,2580,2580,0
20250225,101300,29548165,2580,2570,2580,2570,830
20250225,101200,27415055,2580,2570,2580,2570,502
20250225,101100,26124895,2565,2565,2565,2565,0
20250225,101000,26124895,2565,2565,2565,2565,172
20250225,100900,25683715,2565,2565,2565,2565,1
20250225,100800,25681150,2560,2560,2560,2560,10
20250225,100700,25655550,2560,2560,2560,2560,0
20250225,100600,25655550,2560,2560,2560,2560,40
20250225,100500,25553150,2560,2560,2560,2560,5
20250225,100400,25540350,2550,2550,2550,2550,0
20250225,100300,25540350,2550,2550,2550,2550,0
20250225,100200,25540350,2550,2550,2550,2550,0
20250225,100100,25540350,2550,2550,2550,2550,0
20250225,100000,25540350,2550,2550,2550,2550,0
20250225,095900,25540350,2550,2550,2550,2550,0
20250225,095800,25540350,2550,2550,2550,2550,0
20250225,095700,25540350,2550,2550,2550,2550,0
20250225,095600,25540350,2550,2550,2550,2550,0
20250225,095500,25540350,2550,2550,2550,2550,0
20250225,095400,25540350,2550,2550,2550,2550,0
20250225,095300,25540350,2550,2550,2550,2550,48
20250225,095200,25417950,2550,2550,2550,2550,0
20250225,095100,25417950,2550,2550,2550,2550,0
20250225,095000,25417950,2550,2550,2550,2550,5059
20250225,094900,12517500,2550,2550,2550,2550,2437
20250225,094800,6303150,2560,2560,2560,2560,0
20250225,094700,6303150,2560,2560,2560,2560,0
20250225,094600,6303150,2560,2560,2560,2560,5
20250225,094500,6290350,2560,2560,2560,2560,1
20250225,094400,6287790,2550,2550,2550,2550,0
20250225,094300,6287790,2550,2550,2550,2550,0
20250225,094200,6287790,2550,2550,2550,2550,0
20250225,094100,6287790,2550,2550,2550,2550,0
20250225,094000,6287790,2550,2550,2550,2550,0
20250225,093900,6287790,2550,2550,2550,2550,533
20250225,093800,4928640,2545,2545,2545,2545,0
20250225,093700,4928640,2545,2545,2545,2545,0
20250225,093600,4928640,2545,2545,2545,2545,0
20250225,093500,4928640,2545,2545,2545,2545,0
20250225,093400,4928640,2545,2545,2545,2545,24
20250225,093300,4867560,2550,2550,2550,2550,22
20250225,093200,4811460,2550,2550,2550,2550,0
20250225,093100,4811460,2550,2550,2550,2550,0
20250225,093000,4811460,2550,2550,2550,2550,3
20250225,092900,4803810,2550,2550,2550,2550,0
20250225,092800,4803810,2550,2550,2550,2550,0
20250225,092700,4803810,2550,2550,2550,2550,0
20250225,092600,4803810,2550,2550,2550,2550,0
20250225,092500,4803810,2550,2550,2550,2550,0
20250225,092400,4803810,2550,2550,2550,2550,0
20250225,092300,4803810,2550,2550,2550,2550,0
20250225,092200,4803810,2550,2550,2550,2550,0
20250225,092100,4803810,2550,2550,2550,2550,0
20250225,092000,4803810,2550,2550,2550,2550,50
20250225,091900,4676310,2550,2550,2550,2550,0
20250225,091800,4676310,2550,2550,2550,2550,0
20250225,091700,4676310,2550,2550,2550,2550,0
20250225,091600,4676310,2550,2550,2550,2550,0
20250225,091500,4676310,2550,2550,2550,2550,0
20250225,091400,4676310,2550,2550,2550,2550,50
20250225,091300,4548810,2550,2550,2550,2550,0
20250225,091200,4548810,2550,2550,2550,2550,0
20250225,091100,4548810,2550,2550,2550,2550,0
20250225,091000,4548810,2550,2550,2550,2550,0
20250225,090900,4548810,2550,2550,2550,2550,0
20250225,090800,4548810,2550,2550,2550,2550,0
20250225,090700,4548810,2550,2550,2550,2550,0
20250225,090600,4548810,2550,2550,2550,2550,0
20250225,090500,4548810,2550,2550,2550,2550,0
20250225,090400,4548810,2550,2550,2550,2550,1
20250225,090300,4546260,2530,2530,2530,2530,0
20250225,090200,4546260,2530,2545,2545,2530,301
20250225,090100,3784200,2550,2550,2550,2550,1484
20250225,090000,0,2550,2550,2550,2550,0