KissMeData/308100/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,211900,62455180,3000,3000,3000,3000,312
20250225,211800,62455180,3000,3000,3000,3000,0
20250225,211700,62455180,3000,3000,3000,3000,0
20250225,211600,62455180,3000,3000,3000,3000,0
20250225,211500,62455180,3000,3000,3000,3000,0
20250225,211400,62455180,3000,3000,3000,3000,0
20250225,211300,62455180,3000,3000,3000,3000,0
20250225,211200,62455180,3000,3000,3000,3000,0
20250225,211100,62455180,3000,3000,3000,3000,0
20250225,211000,62455180,3000,3000,3000,3000,0
20250225,210900,62455180,3000,3000,3000,3000,0
20250225,210800,62455180,3000,3000,3000,3000,0
20250225,210700,62455180,3000,3000,3000,3000,0
20250225,210600,62455180,3000,3000,3000,3000,0
20250225,210500,62455180,3000,3000,3000,3000,0
20250225,210400,62455180,3000,3000,3000,3000,0
20250225,210300,62455180,3000,3000,3000,3000,0
20250225,210200,62455180,3000,3000,3000,3000,0
20250225,210100,62455180,3000,3000,3000,3000,0
20250225,210000,62455180,3000,3000,3000,3000,0
20250225,205900,62455180,3000,3000,3000,3000,0
20250225,205800,62455180,3000,3000,3000,3000,0
20250225,205700,62455180,3000,3000,3000,3000,0
20250225,205600,62455180,3000,3000,3000,3000,0
20250225,205500,62455180,3000,3000,3000,3000,0
20250225,205400,62455180,3000,3000,3000,3000,0
20250225,205300,62455180,3000,3000,3000,3000,0
20250225,205200,62455180,3000,3000,3000,3000,0
20250225,205100,62455180,3000,3000,3000,3000,0
20250225,205000,62455180,3000,3000,3000,3000,0
20250225,204900,62455180,3000,3000,3000,3000,312
20250225,204800,62455180,3000,3000,3000,3000,0
20250225,204700,62455180,3000,3000,3000,3000,0
20250225,204600,62455180,3000,3000,3000,3000,0
20250225,204500,62455180,3000,3000,3000,3000,0
20250225,204400,62455180,3000,3000,3000,3000,0
20250225,204300,62455180,3000,3000,3000,3000,0
20250225,204200,62455180,3000,3000,3000,3000,0
20250225,204100,62455180,3000,3000,3000,3000,0
20250225,204000,62455180,3000,3000,3000,3000,0
20250225,203900,62455180,3000,3000,3000,3000,0
20250225,203800,62455180,3000,3000,3000,3000,0
20250225,203700,62455180,3000,3000,3000,3000,0
20250225,203600,62455180,3000,3000,3000,3000,0
20250225,203500,62455180,3000,3000,3000,3000,0
20250225,203400,62455180,3000,3000,3000,3000,0
20250225,203300,62455180,3000,3000,3000,3000,0
20250225,203200,62455180,3000,3000,3000,3000,0
20250225,203100,62455180,3000,3000,3000,3000,0
20250225,203000,62455180,3000,3000,3000,3000,0
20250225,202900,62455180,3000,3000,3000,3000,0
20250225,202800,62455180,3000,3000,3000,3000,0
20250225,202700,62455180,3000,3000,3000,3000,0
20250225,202600,62455180,3000,3000,3000,3000,0
20250225,202500,62455180,3000,3000,3000,3000,0
20250225,202400,62455180,3000,3000,3000,3000,0
20250225,202300,62455180,3000,3000,3000,3000,0
20250225,202200,62455180,3000,3000,3000,3000,0
20250225,202100,62455180,3000,3000,3000,3000,0
20250225,202000,62455180,3000,3000,3000,3000,0
20250225,201900,62455180,3000,3000,3000,3000,312
20250225,201800,62455180,3000,3000,3000,3000,0
20250225,201700,62455180,3000,3000,3000,3000,0
20250225,201600,62455180,3000,3000,3000,3000,0
20250225,201500,62455180,3000,3000,3000,3000,0
20250225,201400,62455180,3000,3000,3000,3000,0
20250225,201300,62455180,3000,3000,3000,3000,0
20250225,201200,62455180,3000,3000,3000,3000,0
20250225,201100,62455180,3000,3000,3000,3000,0
20250225,201000,62455180,3000,3000,3000,3000,0
20250225,200900,62455180,3000,3000,3000,3000,0
20250225,200800,62455180,3000,3000,3000,3000,0
20250225,200700,62455180,3000,3000,3000,3000,0
20250225,200600,62455180,3000,3000,3000,3000,0
20250225,200500,62455180,3000,3000,3000,3000,0
20250225,200400,62455180,3000,3000,3000,3000,0
20250225,200300,62455180,3000,3000,3000,3000,0
20250225,200200,62455180,3000,3000,3000,3000,0
20250225,200100,62455180,3000,3000,3000,3000,0
20250225,200000,62455180,3000,3000,3000,3000,0
20250225,195900,62455180,3000,3000,3000,3000,0
20250225,195800,62455180,3000,3000,3000,3000,0
20250225,195700,62455180,3000,3000,3000,3000,0
20250225,195600,62455180,3000,3000,3000,3000,0
20250225,195500,62455180,3000,3000,3000,3000,0
20250225,195400,62455180,3000,3000,3000,3000,0
20250225,195300,62455180,3000,3000,3000,3000,0
20250225,195200,62455180,3000,3000,3000,3000,0
20250225,195100,62455180,3000,3000,3000,3000,0
20250225,195000,62455180,3000,3000,3000,3000,0
20250225,194900,62455180,3000,3000,3000,3000,312
20250225,194800,62455180,3000,3000,3000,3000,0
20250225,194700,62455180,3000,3000,3000,3000,0
20250225,194600,62455180,3000,3000,3000,3000,0
20250225,194500,62455180,3000,3000,3000,3000,0
20250225,194400,62455180,3000,3000,3000,3000,0
20250225,194300,62455180,3000,3000,3000,3000,0
20250225,194200,62455180,3000,3000,3000,3000,0
20250225,194100,62455180,3000,3000,3000,3000,0
20250225,194000,62455180,3000,3000,3000,3000,0
20250225,193900,62455180,3000,3000,3000,3000,0
20250225,193800,62455180,3000,3000,3000,3000,0
20250225,193700,62455180,3000,3000,3000,3000,0
20250225,193600,62455180,3000,3000,3000,3000,0
20250225,193500,62455180,3000,3000,3000,3000,0
20250225,193400,62455180,3000,3000,3000,3000,0
20250225,193300,62455180,3000,3000,3000,3000,0
20250225,193200,62455180,3000,3000,3000,3000,0
20250225,193100,62455180,3000,3000,3000,3000,0
20250225,193000,62455180,3000,3000,3000,3000,0
20250225,192900,62455180,3000,3000,3000,3000,0
20250225,192800,62455180,3000,3000,3000,3000,0
20250225,192700,62455180,3000,3000,3000,3000,0
20250225,192600,62455180,3000,3000,3000,3000,0
20250225,192500,62455180,3000,3000,3000,3000,0
20250225,192400,62455180,3000,3000,3000,3000,0
20250225,192300,62455180,3000,3000,3000,3000,0
20250225,192200,62455180,3000,3000,3000,3000,0
20250225,192100,62455180,3000,3000,3000,3000,0
20250225,192000,62455180,3000,3000,3000,3000,0
20250225,191900,62455180,3000,3000,3000,3000,312
20250225,191800,62455180,3000,3000,3000,3000,0
20250225,191700,62455180,3000,3000,3000,3000,0
20250225,191600,62455180,3000,3000,3000,3000,0
20250225,191500,62455180,3000,3000,3000,3000,0
20250225,191400,62455180,3000,3000,3000,3000,0
20250225,191300,62455180,3000,3000,3000,3000,0
20250225,191200,62455180,3000,3000,3000,3000,0
20250225,191100,62455180,3000,3000,3000,3000,0
20250225,191000,62455180,3000,3000,3000,3000,0
20250225,190900,62455180,3000,3000,3000,3000,0
20250225,190800,62455180,3000,3000,3000,3000,0
20250225,190700,62455180,3000,3000,3000,3000,0
20250225,190600,62455180,3000,3000,3000,3000,0
20250225,190500,62455180,3000,3000,3000,3000,0
20250225,190400,62455180,3000,3000,3000,3000,0
20250225,190300,62455180,3000,3000,3000,3000,0
20250225,190200,62455180,3000,3000,3000,3000,0
20250225,190100,62455180,3000,3000,3000,3000,0
20250225,190000,62455180,3000,3000,3000,3000,0
20250225,185900,62455180,3000,3000,3000,3000,0
20250225,185800,62455180,3000,3000,3000,3000,0
20250225,185700,62455180,3000,3000,3000,3000,0
20250225,185600,62455180,3000,3000,3000,3000,0
20250225,185500,62455180,3000,3000,3000,3000,0
20250225,185400,62455180,3000,3000,3000,3000,0
20250225,185300,62455180,3000,3000,3000,3000,0
20250225,185200,62455180,3000,3000,3000,3000,0
20250225,185100,62455180,3000,3000,3000,3000,0
20250225,185000,62455180,3000,3000,3000,3000,0
20250225,184900,62455180,3000,3000,3000,3000,312
20250225,184800,62455180,3000,3000,3000,3000,0
20250225,184700,62455180,3000,3000,3000,3000,0
20250225,184600,62455180,3000,3000,3000,3000,0
20250225,184500,62455180,3000,3000,3000,3000,0
20250225,184400,62455180,3000,3000,3000,3000,0
20250225,184300,62455180,3000,3000,3000,3000,0
20250225,184200,62455180,3000,3000,3000,3000,0
20250225,184100,62455180,3000,3000,3000,3000,0
20250225,184000,62455180,3000,3000,3000,3000,0
20250225,183900,62455180,3000,3000,3000,3000,0
20250225,183800,62455180,3000,3000,3000,3000,0
20250225,183700,62455180,3000,3000,3000,3000,0
20250225,183600,62455180,3000,3000,3000,3000,0
20250225,183500,62455180,3000,3000,3000,3000,0
20250225,183400,62455180,3000,3000,3000,3000,0
20250225,183300,62455180,3000,3000,3000,3000,0
20250225,183200,62455180,3000,3000,3000,3000,0
20250225,183100,62455180,3000,3000,3000,3000,0
20250225,183000,62455180,3000,3000,3000,3000,0
20250225,182900,62455180,3000,3000,3000,3000,0
20250225,182800,62455180,3000,3000,3000,3000,0
20250225,182700,62455180,3000,3000,3000,3000,0
20250225,182600,62455180,3000,3000,3000,3000,0
20250225,182500,62455180,3000,3000,3000,3000,0
20250225,182400,62455180,3000,3000,3000,3000,0
20250225,182300,62455180,3000,3000,3000,3000,0
20250225,182200,62455180,3000,3000,3000,3000,0
20250225,182100,62455180,3000,3000,3000,3000,0
20250225,182000,62455180,3000,3000,3000,3000,0
20250225,181900,62455180,3000,3000,3000,3000,312
20250225,181800,62455180,3000,3000,3000,3000,0
20250225,181700,62455180,3000,3000,3000,3000,0
20250225,181600,62455180,3000,3000,3000,3000,0
20250225,181500,62455180,3000,3000,3000,3000,0
20250225,181400,62455180,3000,3000,3000,3000,0
20250225,181300,62455180,3000,3000,3000,3000,0
20250225,181200,62455180,3000,3000,3000,3000,0
20250225,181100,62455180,3000,3000,3000,3000,0
20250225,181000,62455180,3000,3000,3000,3000,0
20250225,180900,62455180,3000,3000,3000,3000,0
20250225,180800,62455180,3000,3000,3000,3000,0
20250225,180700,62455180,3000,3000,3000,3000,0
20250225,180600,62455180,3000,3000,3000,3000,0
20250225,180500,62455180,3000,3000,3000,3000,0
20250225,180400,62455180,3000,3000,3000,3000,0
20250225,180300,62455180,3000,3000,3000,3000,0
20250225,180200,62455180,3000,3000,3000,3000,0
20250225,180100,62455180,3000,3000,3000,3000,0
20250225,180000,62455180,3000,3000,3000,3000,0
20250225,175900,62455180,3000,3000,3000,3000,0
20250225,175800,62455180,3000,3000,3000,3000,0
20250225,175700,62455180,3000,3000,3000,3000,0
20250225,175600,62455180,3000,3000,3000,3000,0
20250225,175500,62455180,3000,3000,3000,3000,0
20250225,175400,62455180,3000,3000,3000,3000,0
20250225,175300,62455180,3000,3000,3000,3000,0
20250225,175200,62455180,3000,3000,3000,3000,0
20250225,175100,62455180,3000,3000,3000,3000,0
20250225,175000,62455180,3000,3000,3000,3000,0
20250225,174900,62455180,3000,3000,3000,3000,312
20250225,174800,62455180,3000,3000,3000,3000,0
20250225,174700,62455180,3000,3000,3000,3000,0
20250225,174600,62455180,3000,3000,3000,3000,0
20250225,174500,62455180,3000,3000,3000,3000,0
20250225,174400,62455180,3000,3000,3000,3000,0
20250225,174300,62455180,3000,3000,3000,3000,0
20250225,174200,62455180,3000,3000,3000,3000,0
20250225,174100,62455180,3000,3000,3000,3000,0
20250225,174000,62455180,3000,3000,3000,3000,0
20250225,173900,62455180,3000,3000,3000,3000,0
20250225,173800,62455180,3000,3000,3000,3000,0
20250225,173700,62455180,3000,3000,3000,3000,0
20250225,173600,62455180,3000,3000,3000,3000,0
20250225,173500,62455180,3000,3000,3000,3000,0
20250225,173400,62455180,3000,3000,3000,3000,0
20250225,173300,62455180,3000,3000,3000,3000,0
20250225,173200,62455180,3000,3000,3000,3000,0
20250225,173100,62455180,3000,3000,3000,3000,0
20250225,173000,62455180,3000,3000,3000,3000,0
20250225,172900,62455180,3000,3000,3000,3000,0
20250225,172800,62455180,3000,3000,3000,3000,0
20250225,172700,62455180,3000,3000,3000,3000,0
20250225,172600,62455180,3000,3000,3000,3000,0
20250225,172500,62455180,3000,3000,3000,3000,0
20250225,172400,62455180,3000,3000,3000,3000,0
20250225,172300,62455180,3000,3000,3000,3000,0
20250225,172200,62455180,3000,3000,3000,3000,0
20250225,172100,62455180,3000,3000,3000,3000,0
20250225,172000,62455180,3000,3000,3000,3000,0
20250225,171900,62455180,3000,3000,3000,3000,312
20250225,171800,62455180,3000,3000,3000,3000,0
20250225,171700,62455180,3000,3000,3000,3000,0
20250225,171600,62455180,3000,3000,3000,3000,0
20250225,171500,62455180,3000,3000,3000,3000,0
20250225,171400,62455180,3000,3000,3000,3000,0
20250225,171300,62455180,3000,3000,3000,3000,0
20250225,171200,62455180,3000,3000,3000,3000,0
20250225,171100,62455180,3000,3000,3000,3000,0
20250225,171000,62455180,3000,3000,3000,3000,0
20250225,170900,62455180,3000,3000,3000,3000,0
20250225,170800,62455180,3000,3000,3000,3000,0
20250225,170700,62455180,3000,3000,3000,3000,0
20250225,170600,62455180,3000,3000,3000,3000,0
20250225,170500,62455180,3000,3000,3000,3000,0
20250225,170400,62455180,3000,3000,3000,3000,0
20250225,170300,62455180,3000,3000,3000,3000,0
20250225,170200,62455180,3000,3000,3000,3000,0
20250225,170100,62455180,3000,3000,3000,3000,0
20250225,170000,62455180,3000,3000,3000,3000,0
20250225,165900,62455180,3000,3000,3000,3000,0
20250225,165800,62455180,3000,3000,3000,3000,0
20250225,165700,62455180,3000,3000,3000,3000,0
20250225,165600,62455180,3000,3000,3000,3000,0
20250225,165500,62455180,3000,3000,3000,3000,0
20250225,165400,62455180,3000,3000,3000,3000,0
20250225,165300,62455180,3000,3000,3000,3000,0
20250225,165200,62455180,3000,3000,3000,3000,0
20250225,165100,62455180,3000,3000,3000,3000,0
20250225,165000,62455180,3000,3000,3000,3000,0
20250225,164900,62455180,3000,3000,3000,3000,312
20250225,164800,62455180,3000,3000,3000,3000,0
20250225,164700,62455180,3000,3000,3000,3000,0
20250225,164600,62455180,3000,3000,3000,3000,0
20250225,164500,62455180,3000,3000,3000,3000,0
20250225,164400,62455180,3000,3000,3000,3000,0
20250225,164300,62455180,3000,3000,3000,3000,0
20250225,164200,62455180,3000,3000,3000,3000,0
20250225,164100,62455180,3000,3000,3000,3000,0
20250225,164000,62455180,3000,3000,3000,3000,0
20250225,163900,62455180,3000,3000,3000,3000,0
20250225,163800,62455180,3000,3000,3000,3000,0
20250225,163700,62455180,3000,3000,3000,3000,0
20250225,163600,62455180,3000,3000,3000,3000,0
20250225,163500,62455180,3000,3000,3000,3000,0
20250225,163400,62455180,3000,3000,3000,3000,0
20250225,163300,62455180,3000,3000,3000,3000,0
20250225,163200,62455180,3000,3000,3000,3000,0
20250225,163100,62455180,3000,3000,3000,3000,0
20250225,163000,62455180,3000,3000,3000,3000,0
20250225,162900,62455180,3000,3000,3000,3000,0
20250225,162800,62455180,3000,3000,3000,3000,0
20250225,162700,62455180,3000,3000,3000,3000,0
20250225,162600,62455180,3000,3000,3000,3000,0
20250225,162500,62455180,3000,3000,3000,3000,0
20250225,162400,62455180,3000,3000,3000,3000,0
20250225,162300,62455180,3000,3000,3000,3000,0
20250225,162200,62455180,3000,3000,3000,3000,0
20250225,162100,62455180,3000,3000,3000,3000,0
20250225,162000,62455180,3000,3000,3000,3000,0
20250225,161900,62455180,3000,3000,3000,3000,312
20250225,161800,62455180,3000,3000,3000,3000,0
20250225,161700,62455180,3000,3000,3000,3000,0
20250225,161600,62455180,3000,3000,3000,3000,0
20250225,161500,62455180,3000,3000,3000,3000,0
20250225,161400,62455180,3000,3000,3000,3000,0
20250225,161300,62455180,3000,3000,3000,3000,0
20250225,161200,62455180,3000,3000,3000,3000,0
20250225,161100,62455180,3000,3000,3000,3000,0
20250225,161000,62455180,3000,3000,3000,3000,0
20250225,160900,62455180,3000,3000,3000,3000,0
20250225,160800,62455180,3000,3000,3000,3000,0
20250225,160700,62455180,3000,3000,3000,3000,0
20250225,160600,62455180,3000,3000,3000,3000,0
20250225,160500,62455180,3000,3000,3000,3000,0
20250225,160400,62455180,3000,3000,3000,3000,0
20250225,160300,62455180,3000,3000,3000,3000,0
20250225,160200,62455180,3000,3000,3000,3000,0
20250225,160100,62455180,3000,3000,3000,3000,0
20250225,160000,62455180,3000,3000,3000,3000,0
20250225,155900,62455180,3000,3000,3000,3000,0
20250225,155800,62455180,3000,3000,3000,3000,0
20250225,155700,62455180,3000,3000,3000,3000,0
20250225,155600,62455180,3000,3000,3000,3000,0
20250225,155500,62455180,3000,3000,3000,3000,0
20250225,155400,62455180,3000,3000,3000,3000,0
20250225,155300,62455180,3000,3000,3000,3000,0
20250225,155200,62455180,3000,3000,3000,3000,0
20250225,155100,62455180,3000,3000,3000,3000,0
20250225,155000,62455180,3000,3000,3000,3000,0
20250225,154900,62455180,3000,3000,3000,3000,312
20250225,154800,62455180,3000,3000,3000,3000,0
20250225,154700,62455180,3000,3000,3000,3000,0
20250225,154600,62455180,3000,3000,3000,3000,0
20250225,154500,62455180,3000,3000,3000,3000,0
20250225,154400,62455180,3000,3000,3000,3000,0
20250225,154300,62455180,3000,3000,3000,3000,0
20250225,154200,62455180,3000,3000,3000,3000,0
20250225,154100,62455180,3000,3000,3000,3000,0
20250225,154000,62455180,3000,3000,3000,3000,0
20250225,153900,62455180,3000,3000,3000,3000,0
20250225,153800,62455180,3000,3000,3000,3000,0
20250225,153700,62455180,3000,3000,3000,3000,0
20250225,153600,62455180,3000,3000,3000,3000,0
20250225,153500,62455180,3000,3000,3000,3000,0
20250225,153400,62455180,3000,3000,3000,3000,0
20250225,153300,62455180,3000,3000,3000,3000,0
20250225,153200,62455180,3000,3000,3000,3000,0
20250225,153100,62455180,3000,3000,3000,3000,0
20250225,153000,62455180,3000,3000,3000,3000,312
20250225,152900,61519180,2950,2950,2950,2950,0
20250225,152800,61519180,2950,2950,2950,2950,0
20250225,152700,61519180,2950,2950,2950,2950,0
20250225,152600,61519180,2950,2950,2950,2950,0
20250225,152500,61519180,2950,2950,2950,2950,0
20250225,152400,61519180,2950,2950,2950,2950,0
20250225,152300,61519180,2950,2950,2950,2950,0
20250225,152200,61519180,2950,2950,2950,2950,0
20250225,152100,61519180,2950,2950,2950,2950,0
20250225,152000,61519180,2950,2950,2950,2950,0
20250225,151900,61519180,2950,2950,2950,2950,0
20250225,151800,61519180,2950,2950,2950,2950,0
20250225,151700,61519180,2950,2950,2950,2950,0
20250225,151600,61519180,2950,2955,2955,2950,11
20250225,151500,61486725,2970,2970,2970,2970,0
20250225,151400,61486725,2970,2970,2970,2970,0
20250225,151300,61486725,2970,2970,2970,2970,5
20250225,151200,61471875,2970,2970,2970,2970,0
20250225,151100,61471875,2970,2970,2970,2970,0
20250225,151000,61471875,2970,2970,2970,2970,0
20250225,150900,61471875,2970,2970,2970,2970,0
20250225,150800,61471875,2970,2970,2970,2970,20
20250225,150700,61412475,2970,2970,2970,2970,0
20250225,150600,61412475,2970,2970,2970,2970,1
20250225,150500,61409505,3000,3000,3000,3000,0
20250225,150400,61409505,3000,3000,3000,3000,0
20250225,150300,61409505,3000,3000,3000,3000,0
20250225,150200,61409505,3000,3000,3000,3000,0
20250225,150100,61409505,3000,3000,3000,3000,0
20250225,150000,61409505,3000,3000,3000,3000,0
20250225,145900,61409505,3000,3000,3000,3000,0
20250225,145800,61409505,3000,3000,3000,3000,0
20250225,145700,61409505,3000,3000,3000,3000,0
20250225,145600,61409505,3000,3000,3000,3000,0
20250225,145500,61409505,3000,3000,3000,3000,0
20250225,145400,61409505,3000,3000,3000,3000,0
20250225,145300,61409505,3000,3000,3000,3000,0
20250225,145200,61409505,3000,3000,3000,3000,0
20250225,145100,61409505,3000,3000,3000,3000,0
20250225,145000,61409505,3000,3000,3000,3000,0
20250225,144900,61409505,3000,3000,3000,3000,0
20250225,144800,61409505,3000,3000,3000,3000,0
20250225,144700,61409505,3000,3000,3000,3000,0
20250225,144600,61409505,3000,3000,3000,3000,0
20250225,144500,61409505,3000,3000,3000,3000,0
20250225,144400,61409505,3000,3000,3000,3000,0
20250225,144300,61409505,3000,3000,3000,3000,0
20250225,144200,61409505,3000,3000,3000,3000,0
20250225,144100,61409505,3000,3000,3000,3000,0
20250225,144000,61409505,3000,3000,3000,3000,3
20250225,143900,61400505,3005,3005,3005,3005,2
20250225,143800,61394495,3005,3005,3005,3005,0
20250225,143700,61394495,3005,3005,3005,3005,0
20250225,143600,61394495,3005,3005,3005,3005,0
20250225,143500,61394495,3005,3005,3005,3005,0
20250225,143400,61394495,3005,3005,3005,3005,0
20250225,143300,61394495,3005,3005,3005,3005,0
20250225,143200,61394495,3005,3005,3005,3005,0
20250225,143100,61394495,3005,3005,3005,3005,0
20250225,143000,61394495,3005,3005,3005,3005,0
20250225,142900,61394495,3005,3005,3005,3005,0
20250225,142800,61394495,3005,3005,3005,3005,0
20250225,142700,61394495,3005,3005,3005,3005,0
20250225,142600,61394495,3005,3005,3005,3005,0
20250225,142500,61394495,3005,3005,3005,3005,0
20250225,142400,61394495,3005,3005,3005,3005,0
20250225,142300,61394495,3005,3005,3005,3005,0
20250225,142200,61394495,3005,3005,3005,3005,0
20250225,142100,61394495,3005,3005,3005,3005,0
20250225,142000,61394495,3005,3005,3005,3005,1
20250225,141900,61391490,3010,3010,3010,3010,0
20250225,141800,61391490,3010,3010,3010,3010,0
20250225,141700,61391490,3010,3010,3010,3010,0
20250225,141600,61391490,3010,3010,3010,3010,0
20250225,141500,61391490,3010,3010,3010,3010,10
20250225,141400,61361390,2940,2940,2940,2940,0
20250225,141300,61361390,2940,2940,2940,2940,0
20250225,141200,61361390,2940,2940,2940,2940,0
20250225,141100,61361390,2940,2940,2940,2940,0
20250225,141000,61361390,2940,2940,2940,2940,0
20250225,140900,61361390,2940,2940,2940,2940,0
20250225,140800,61361390,2940,2940,2940,2940,0
20250225,140700,61361390,2940,2940,2940,2940,0
20250225,140600,61361390,2940,2940,2940,2940,0
20250225,140500,61361390,2940,2940,2940,2940,0
20250225,140400,61361390,2940,2940,2940,2940,0
20250225,140300,61361390,2940,2940,2940,2940,1
20250225,140200,61358450,3015,3015,3015,3015,0
20250225,140100,61358450,3015,3015,3015,3015,0
20250225,140000,61358450,3015,3015,3015,3015,0
20250225,135900,61358450,3015,3015,3020,3015,36
20250225,135800,61249850,3025,3015,3025,3015,35
20250225,135700,61144245,3025,2960,3025,2960,460
20250225,135600,59768590,2960,2950,2960,2950,40
20250225,135500,59650440,2930,2930,2930,2930,0
20250225,135400,59650440,2930,2930,2930,2930,0
20250225,135300,59650440,2930,2930,2930,2930,0
20250225,135200,59650440,2930,2930,2930,2930,0
20250225,135100,59650440,2930,2930,2930,2930,0
20250225,135000,59650440,2930,2930,2930,2930,0
20250225,134900,59650440,2930,2930,2930,2930,0
20250225,134800,59650440,2930,2930,2930,2930,3
20250225,134700,59641650,2920,2920,2920,2920,0
20250225,134600,59641650,2920,2920,2920,2920,0
20250225,134500,59641650,2920,2930,2930,2920,7
20250225,134400,59621180,2960,2960,2960,2960,0
20250225,134300,59621180,2960,2960,2960,2960,0
20250225,134200,59621180,2960,2960,2960,2960,0
20250225,134100,59621180,2960,2960,2960,2960,0
20250225,134000,59621180,2960,2965,2965,2960,171
20250225,133900,59114955,2975,2975,2975,2975,0
20250225,133800,59114955,2975,2975,2975,2975,0
20250225,133700,59114955,2975,2975,2975,2975,0
20250225,133600,59114955,2975,2975,2975,2975,0
20250225,133500,59114955,2975,2975,2975,2975,0
20250225,133400,59114955,2975,2975,2975,2975,0
20250225,133300,59114955,2975,2975,2975,2975,0
20250225,133200,59114955,2975,2975,2975,2975,0
20250225,133100,59114955,2975,2980,2980,2975,92
20250225,133000,58841055,2990,2990,2990,2990,0
20250225,132900,58841055,2990,2990,2990,2990,0
20250225,132800,58841055,2990,2990,2990,2990,0
20250225,132700,58841055,2990,2990,2990,2990,0
20250225,132600,58841055,2990,2990,2990,2990,0
20250225,132500,58841055,2990,2990,2990,2990,2
20250225,132400,58835075,3015,3015,3015,3015,2
20250225,132300,58829045,2990,2980,2990,2980,20
20250225,132200,58769435,3020,3020,3020,3020,2
20250225,132100,58763395,2975,2975,2975,2975,0
20250225,132000,58763395,2975,2975,2975,2975,0
20250225,131900,58763395,2975,2975,2975,2975,0
20250225,131800,58763395,2975,2975,2975,2975,1
20250225,131700,58760420,3025,3025,3025,3025,0
20250225,131600,58760420,3025,3025,3025,3025,1
20250225,131500,58757395,3030,3030,3030,3030,0
20250225,131400,58757395,3030,2945,3030,2945,2500
20250225,131300,51302470,2930,2930,2930,2930,0
20250225,131200,51302470,2930,2930,2930,2930,0
20250225,131100,51302470,2930,2930,2930,2930,0
20250225,131000,51302470,2930,2930,2930,2930,0
20250225,130900,51302470,2930,2930,2930,2930,0
20250225,130800,51302470,2930,2930,2930,2930,0
20250225,130700,51302470,2930,2930,2930,2930,4
20250225,130600,51290750,2930,2930,2930,2930,19
20250225,130500,51235080,2950,2950,2950,2950,0
20250225,130400,51235080,2950,2950,2950,2950,0
20250225,130300,51235080,2950,2950,2950,2950,0
20250225,130200,51235080,2950,2950,2950,2950,0
20250225,130100,51235080,2950,2950,2950,2950,0
20250225,130000,51235080,2950,2950,2950,2950,0
20250225,125900,51235080,2950,2950,2950,2950,0
20250225,125800,51235080,2950,2950,2950,2950,0
20250225,125700,51235080,2950,2950,2950,2950,0
20250225,125600,51235080,2950,2950,2950,2950,0
20250225,125500,51235080,2950,2950,2950,2950,0
20250225,125400,51235080,2950,2950,2950,2950,0
20250225,125300,51235080,2950,2950,2950,2950,0
20250225,125200,51235080,2950,2950,2950,2950,0
20250225,125100,51235080,2950,2950,2950,2950,4
20250225,125000,51223280,2950,2950,2950,2950,0
20250225,124900,51223280,2950,2950,2950,2950,0
20250225,124800,51223280,2950,2950,2950,2950,10
20250225,124700,51193780,2930,2930,2930,2930,0
20250225,124600,51193780,2930,2930,2930,2930,305
20250225,124500,50300130,2935,2935,2935,2935,0
20250225,124400,50300130,2935,2935,2935,2935,0
20250225,124300,50300130,2935,2935,2935,2935,504
20250225,124200,48820890,2940,2940,2940,2940,191
20250225,124100,48259350,2940,2945,2945,2940,80
20250225,124000,48024145,2950,2940,2950,2940,99
20250225,123900,47732885,2940,2940,2940,2940,0
20250225,123800,47732885,2940,2940,2940,2940,0
20250225,123700,47732885,2940,2940,2940,2940,100
20250225,123600,47438885,2955,2955,2955,2955,0
20250225,123500,47438885,2955,2955,2955,2955,0
20250225,123400,47438885,2955,2955,2955,2955,0
20250225,123300,47438885,2955,2955,2955,2955,0
20250225,123200,47438885,2955,2955,2955,2955,0
20250225,123100,47438885,2955,2955,2955,2955,18
20250225,123000,47385695,2955,2955,2955,2955,0
20250225,122900,47385695,2955,2955,2955,2955,0
20250225,122800,47385695,2955,2955,2955,2955,0
20250225,122700,47385695,2955,2955,2955,2955,0
20250225,122600,47385695,2955,2955,2955,2955,3
20250225,122500,47376830,2955,2955,2955,2955,0
20250225,122400,47376830,2955,2955,2955,2955,0
20250225,122300,47376830,2955,2955,2955,2955,0
20250225,122200,47376830,2955,2955,2955,2955,0
20250225,122100,47376830,2955,2955,2955,2955,0
20250225,122000,47376830,2955,2955,2955,2955,0
20250225,121900,47376830,2955,2955,2955,2955,0
20250225,121800,47376830,2955,2955,2955,2955,0
20250225,121700,47376830,2955,2955,2955,2955,0
20250225,121600,47376830,2955,2955,2955,2955,0
20250225,121500,47376830,2955,2955,2955,2955,0
20250225,121400,47376830,2955,2955,2955,2955,0
20250225,121300,47376830,2955,2955,2955,2955,0
20250225,121200,47376830,2955,2955,2955,2955,400
20250225,121100,46194830,2960,2960,2960,2960,0
20250225,121000,46194830,2960,2960,2960,2960,0
20250225,120900,46194830,2960,2960,2960,2960,0
20250225,120800,46194830,2960,2960,2960,2960,0
20250225,120700,46194830,2960,2960,2960,2960,51
20250225,120600,46043870,2940,2940,2940,2940,0
20250225,120500,46043870,2940,2940,2940,2940,0
20250225,120400,46043870,2940,2940,2940,2940,0
20250225,120300,46043870,2940,2940,2940,2940,0
20250225,120200,46043870,2940,2940,2940,2940,0
20250225,120100,46043870,2940,2940,2940,2940,0
20250225,120000,46043870,2940,2940,2940,2940,0
20250225,115900,46043870,2940,2940,2940,2940,0
20250225,115800,46043870,2940,2940,2940,2940,0
20250225,115700,46043870,2940,2940,2940,2940,0
20250225,115600,46043870,2940,2940,2940,2940,0
20250225,115500,46043870,2940,2940,2940,2940,0
20250225,115400,46043870,2940,2940,2940,2940,0
20250225,115300,46043870,2940,2940,2940,2940,0
20250225,115200,46043870,2940,2940,2940,2940,0
20250225,115100,46043870,2940,2940,2940,2940,0
20250225,115000,46043870,2940,2940,2940,2940,0
20250225,114900,46043870,2940,2940,2940,2940,0
20250225,114800,46043870,2940,2940,2940,2940,0
20250225,114700,46043870,2940,2935,2940,2935,549
20250225,114600,44432310,2940,2940,2940,2940,0
20250225,114500,44432310,2940,2940,2940,2940,0
20250225,114400,44432310,2940,2940,2940,2940,0
20250225,114300,44432310,2940,2940,2940,2940,37
20250225,114200,44323530,2940,2940,2940,2940,222
20250225,114100,43670850,2940,2940,2940,2940,0
20250225,114000,43670850,2940,2940,2940,2940,0
20250225,113900,43670850,2940,2940,2940,2940,0
20250225,113800,43670850,2940,2945,2945,2940,60
20250225,113700,43494420,2945,2945,2945,2945,0
20250225,113600,43494420,2945,2945,2945,2945,0
20250225,113500,43494420,2945,2945,2945,2945,0
20250225,113400,43494420,2945,2945,2945,2945,0
20250225,113300,43494420,2945,2945,2945,2945,0
20250225,113200,43494420,2945,2945,2945,2945,0
20250225,113100,43494420,2945,2945,2945,2945,0
20250225,113000,43494420,2945,2945,2945,2945,0
20250225,112900,43494420,2945,2945,2945,2945,0
20250225,112800,43494420,2945,2945,2945,2945,0
20250225,112700,43494420,2945,2945,2945,2945,20
20250225,112600,43435520,2950,2950,2950,2950,0
20250225,112500,43435520,2950,2950,2950,2950,0
20250225,112400,43435520,2950,2950,2950,2950,0
20250225,112300,43435520,2950,2950,2950,2950,0
20250225,112200,43435520,2950,2950,2950,2950,2
20250225,112100,43429620,2955,2955,2955,2955,0
20250225,112000,43429620,2955,2955,2955,2955,0
20250225,111900,43429620,2955,2955,2955,2955,0
20250225,111800,43429620,2955,2955,2955,2955,0
20250225,111700,43429620,2955,2955,2955,2955,0
20250225,111600,43429620,2955,2955,2955,2955,0
20250225,111500,43429620,2955,2955,2955,2955,0
20250225,111400,43429620,2955,2955,2955,2955,20
20250225,111300,43370520,2955,2955,2955,2955,0
20250225,111200,43370520,2955,2955,2955,2955,0
20250225,111100,43370520,2955,2955,2955,2955,0
20250225,111000,43370520,2955,2955,2955,2955,0
20250225,110900,43370520,2955,2950,2955,2950,3
20250225,110800,43361665,2960,2960,2960,2960,0
20250225,110700,43361665,2960,2960,2960,2960,0
20250225,110600,43361665,2960,2960,2960,2960,0
20250225,110500,43361665,2960,2960,2960,2960,0
20250225,110400,43361665,2960,2960,2960,2960,0
20250225,110300,43361665,2960,2960,2960,2960,3
20250225,110200,43352785,2960,2960,2960,2960,0
20250225,110100,43352785,2960,2960,2960,2960,0
20250225,110000,43352785,2960,2960,2960,2960,0
20250225,105900,43352785,2960,2960,2960,2960,0
20250225,105800,43352785,2960,2960,2960,2960,0
20250225,105700,43352785,2960,2960,2960,2960,0
20250225,105600,43352785,2960,2960,2960,2960,0
20250225,105500,43352785,2960,2960,2960,2960,0
20250225,105400,43352785,2960,2960,2960,2960,0
20250225,105300,43352785,2960,2960,2960,2960,10
20250225,105200,43323185,2960,2960,2960,2960,0
20250225,105100,43323185,2960,2960,2960,2960,0
20250225,105000,43323185,2960,2955,2960,2955,325
20250225,104900,42361190,2955,2960,2960,2955,299
20250225,104800,41476155,2960,2960,2960,2960,129
20250225,104700,41094315,2960,2960,2960,2960,0
20250225,104600,41094315,2960,2960,2960,2960,0
20250225,104500,41094315,2960,2965,2965,2960,2000
20250225,104400,35173715,2970,2970,2970,2970,3
20250225,104300,35164805,2970,2970,2970,2970,0
20250225,104200,35164805,2970,2970,2970,2970,0
20250225,104100,35164805,2970,2970,2970,2970,0
20250225,104000,35164805,2970,2970,2970,2970,0
20250225,103900,35164805,2970,2970,2970,2970,0
20250225,103800,35164805,2970,2970,2970,2970,0
20250225,103700,35164805,2970,2970,2970,2970,0
20250225,103600,35164805,2970,2970,2970,2970,0
20250225,103500,35164805,2970,2970,2970,2970,0
20250225,103400,35164805,2970,2970,2970,2970,0
20250225,103300,35164805,2970,2970,2970,2970,1614
20250225,103200,30371225,2965,2965,2965,2965,47
20250225,103100,30231870,2965,2965,2965,2965,0
20250225,103000,30231870,2965,2965,2965,2965,0
20250225,102900,30231870,2965,2965,2965,2965,0
20250225,102800,30231870,2965,2965,2965,2965,0
20250225,102700,30231870,2965,2965,2965,2965,0
20250225,102600,30231870,2965,2965,2965,2965,20
20250225,102500,30172570,2960,2960,2960,2960,0
20250225,102400,30172570,2960,2960,2960,2960,0
20250225,102300,30172570,2960,2960,2960,2960,0
20250225,102200,30172570,2960,2960,2960,2960,0
20250225,102100,30172570,2960,2960,2960,2960,0
20250225,102000,30172570,2960,2960,2960,2960,0
20250225,101900,30172570,2960,2965,2965,2960,524
20250225,101800,28619145,2970,2970,2970,2970,0
20250225,101700,28619145,2970,2970,2970,2970,0
20250225,101600,28619145,2970,2970,2970,2970,0
20250225,101500,28619145,2970,2965,2970,2965,56
20250225,101400,28453100,2970,2970,2970,2970,0
20250225,101300,28453100,2970,2970,2970,2970,15
20250225,101200,28408550,2970,2970,2970,2970,0
20250225,101100,28408550,2970,2970,2970,2970,0
20250225,101000,28408550,2970,2970,2970,2970,1
20250225,100900,28405580,2970,2970,2970,2970,0
20250225,100800,28405580,2970,2970,2970,2970,0
20250225,100700,28405580,2970,2970,2970,2970,0
20250225,100600,28405580,2970,2970,2970,2970,0
20250225,100500,28405580,2970,2970,2970,2970,0
20250225,100400,28405580,2970,2970,2970,2970,0
20250225,100300,28405580,2970,2970,2970,2970,0
20250225,100200,28405580,2970,2970,2970,2970,0
20250225,100100,28405580,2970,2970,2970,2970,0
20250225,100000,28405580,2970,2970,2970,2970,88
20250225,095900,28144220,2970,2970,2970,2970,412
20250225,095800,26920580,2970,2970,2970,2970,0
20250225,095700,26920580,2970,2970,2970,2970,0
20250225,095600,26920580,2970,2970,2970,2970,0
20250225,095500,26920580,2970,2970,2970,2970,0
20250225,095400,26920580,2970,2970,2970,2970,0
20250225,095300,26920580,2970,2970,2970,2970,0
20250225,095200,26920580,2970,2970,2970,2970,0
20250225,095100,26920580,2970,2970,2970,2970,1
20250225,095000,26917610,2970,2970,2970,2970,0
20250225,094900,26917610,2970,2970,2970,2970,0
20250225,094800,26917610,2970,2970,2970,2970,500
20250225,094700,25432610,2970,2970,2970,2970,0
20250225,094600,25432610,2970,2970,2970,2970,0
20250225,094500,25432610,2970,2970,2970,2970,0
20250225,094400,25432610,2970,2970,2970,2970,0
20250225,094300,25432610,2970,2970,2970,2970,0
20250225,094200,25432610,2970,2970,2970,2970,0
20250225,094100,25432610,2970,2970,2970,2970,0
20250225,094000,25432610,2970,2970,2970,2970,0
20250225,093900,25432610,2970,2970,2970,2970,0
20250225,093800,25432610,2970,2970,2970,2970,0
20250225,093700,25432610,2970,2970,2970,2970,0
20250225,093600,25432610,2970,2970,2970,2970,50
20250225,093500,25284110,2970,2985,2985,2970,509
20250225,093400,23771975,2975,2975,2975,2975,2
20250225,093300,23766025,2995,2995,2995,2995,0
20250225,093200,23766025,2995,2995,2995,2995,0
20250225,093100,23766025,2995,2995,2995,2995,0
20250225,093000,23766025,2995,2995,2995,2995,0
20250225,092900,23766025,2995,2995,2995,2995,0
20250225,092800,23766025,2995,3000,3000,2995,6
20250225,092700,23748030,2975,2975,2975,2975,0
20250225,092600,23748030,2975,2975,2975,2975,0
20250225,092500,23748030,2975,2975,2975,2975,0
20250225,092400,23748030,2975,2975,2975,2975,1
20250225,092300,23745055,3000,3000,3000,3000,0
20250225,092200,23745055,3000,3000,3000,3000,0
20250225,092100,23745055,3000,3000,3000,3000,0
20250225,092000,23745055,3000,3000,3000,3000,0
20250225,091900,23745055,3000,3000,3000,3000,15
20250225,091800,23700055,3000,3000,3000,3000,29
20250225,091700,23613055,3000,3000,3000,3000,31
20250225,091600,23520055,3000,3000,3000,3000,10
20250225,091500,23490055,3005,2990,3005,2990,46
20250225,091400,23352155,2975,2980,2980,2975,12
20250225,091300,23316450,2975,2980,2980,2975,50
20250225,091200,23167680,3010,3000,3010,3000,68
20250225,091100,22963010,3010,3010,3010,3010,0
20250225,091000,22963010,3010,3035,3035,3010,944
20250225,090900,20121320,3010,3010,3035,3010,242
20250225,090800,19392025,3040,3040,3045,3040,390
20250225,090700,18206410,3040,3040,3040,3040,325
20250225,090600,17218410,3040,3040,3040,2940,102
20250225,090500,16909330,3040,3045,3045,2925,76
20250225,090400,16678085,3050,3000,3050,2995,3452
20250225,090300,6203375,2990,2945,2995,2945,719
20250225,090200,4063315,2885,2885,2885,2885,1
20250225,090100,4060430,2945,2895,2945,2895,300
20250225,090000,3184780,2890,2890,2890,2890,1102