KissMeData/446150/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,215000,28997215,2100,2100,2100,2100,44
20250225,214900,28997215,2100,2100,2100,2100,0
20250225,214800,28997215,2100,2100,2100,2100,0
20250225,214700,28997215,2100,2100,2100,2100,0
20250225,214600,28997215,2100,2100,2100,2100,0
20250225,214500,28997215,2100,2100,2100,2100,0
20250225,214400,28997215,2100,2100,2100,2100,0
20250225,214300,28997215,2100,2100,2100,2100,0
20250225,214200,28997215,2100,2100,2100,2100,0
20250225,214100,28997215,2100,2100,2100,2100,0
20250225,214000,28997215,2100,2100,2100,2100,0
20250225,213900,28997215,2100,2100,2100,2100,0
20250225,213800,28997215,2100,2100,2100,2100,0
20250225,213700,28997215,2100,2100,2100,2100,0
20250225,213600,28997215,2100,2100,2100,2100,0
20250225,213500,28997215,2100,2100,2100,2100,0
20250225,213400,28997215,2100,2100,2100,2100,0
20250225,213300,28997215,2100,2100,2100,2100,0
20250225,213200,28997215,2100,2100,2100,2100,0
20250225,213100,28997215,2100,2100,2100,2100,0
20250225,213000,28997215,2100,2100,2100,2100,0
20250225,212900,28997215,2100,2100,2100,2100,0
20250225,212800,28997215,2100,2100,2100,2100,0
20250225,212700,28997215,2100,2100,2100,2100,0
20250225,212600,28997215,2100,2100,2100,2100,0
20250225,212500,28997215,2100,2100,2100,2100,0
20250225,212400,28997215,2100,2100,2100,2100,0
20250225,212300,28997215,2100,2100,2100,2100,0
20250225,212200,28997215,2100,2100,2100,2100,0
20250225,212100,28997215,2100,2100,2100,2100,0
20250225,212000,28997215,2100,2100,2100,2100,44
20250225,211900,28997215,2100,2100,2100,2100,0
20250225,211800,28997215,2100,2100,2100,2100,0
20250225,211700,28997215,2100,2100,2100,2100,0
20250225,211600,28997215,2100,2100,2100,2100,0
20250225,211500,28997215,2100,2100,2100,2100,0
20250225,211400,28997215,2100,2100,2100,2100,0
20250225,211300,28997215,2100,2100,2100,2100,0
20250225,211200,28997215,2100,2100,2100,2100,0
20250225,211100,28997215,2100,2100,2100,2100,0
20250225,211000,28997215,2100,2100,2100,2100,0
20250225,210900,28997215,2100,2100,2100,2100,0
20250225,210800,28997215,2100,2100,2100,2100,0
20250225,210700,28997215,2100,2100,2100,2100,0
20250225,210600,28997215,2100,2100,2100,2100,0
20250225,210500,28997215,2100,2100,2100,2100,0
20250225,210400,28997215,2100,2100,2100,2100,0
20250225,210300,28997215,2100,2100,2100,2100,0
20250225,210200,28997215,2100,2100,2100,2100,0
20250225,210100,28997215,2100,2100,2100,2100,0
20250225,210000,28997215,2100,2100,2100,2100,0
20250225,205900,28997215,2100,2100,2100,2100,0
20250225,205800,28997215,2100,2100,2100,2100,0
20250225,205700,28997215,2100,2100,2100,2100,0
20250225,205600,28997215,2100,2100,2100,2100,0
20250225,205500,28997215,2100,2100,2100,2100,0
20250225,205400,28997215,2100,2100,2100,2100,0
20250225,205300,28997215,2100,2100,2100,2100,0
20250225,205200,28997215,2100,2100,2100,2100,0
20250225,205100,28997215,2100,2100,2100,2100,0
20250225,205000,28997215,2100,2100,2100,2100,44
20250225,204900,28997215,2100,2100,2100,2100,0
20250225,204800,28997215,2100,2100,2100,2100,0
20250225,204700,28997215,2100,2100,2100,2100,0
20250225,204600,28997215,2100,2100,2100,2100,0
20250225,204500,28997215,2100,2100,2100,2100,0
20250225,204400,28997215,2100,2100,2100,2100,0
20250225,204300,28997215,2100,2100,2100,2100,0
20250225,204200,28997215,2100,2100,2100,2100,0
20250225,204100,28997215,2100,2100,2100,2100,0
20250225,204000,28997215,2100,2100,2100,2100,0
20250225,203900,28997215,2100,2100,2100,2100,0
20250225,203800,28997215,2100,2100,2100,2100,0
20250225,203700,28997215,2100,2100,2100,2100,0
20250225,203600,28997215,2100,2100,2100,2100,0
20250225,203500,28997215,2100,2100,2100,2100,0
20250225,203400,28997215,2100,2100,2100,2100,0
20250225,203300,28997215,2100,2100,2100,2100,0
20250225,203200,28997215,2100,2100,2100,2100,0
20250225,203100,28997215,2100,2100,2100,2100,0
20250225,203000,28997215,2100,2100,2100,2100,0
20250225,202900,28997215,2100,2100,2100,2100,0
20250225,202800,28997215,2100,2100,2100,2100,0
20250225,202700,28997215,2100,2100,2100,2100,0
20250225,202600,28997215,2100,2100,2100,2100,0
20250225,202500,28997215,2100,2100,2100,2100,0
20250225,202400,28997215,2100,2100,2100,2100,0
20250225,202300,28997215,2100,2100,2100,2100,0
20250225,202200,28997215,2100,2100,2100,2100,0
20250225,202100,28997215,2100,2100,2100,2100,0
20250225,202000,28997215,2100,2100,2100,2100,44
20250225,201900,28997215,2100,2100,2100,2100,0
20250225,201800,28997215,2100,2100,2100,2100,0
20250225,201700,28997215,2100,2100,2100,2100,0
20250225,201600,28997215,2100,2100,2100,2100,0
20250225,201500,28997215,2100,2100,2100,2100,0
20250225,201400,28997215,2100,2100,2100,2100,0
20250225,201300,28997215,2100,2100,2100,2100,0
20250225,201200,28997215,2100,2100,2100,2100,0
20250225,201100,28997215,2100,2100,2100,2100,0
20250225,201000,28997215,2100,2100,2100,2100,0
20250225,200900,28997215,2100,2100,2100,2100,0
20250225,200800,28997215,2100,2100,2100,2100,0
20250225,200700,28997215,2100,2100,2100,2100,0
20250225,200600,28997215,2100,2100,2100,2100,0
20250225,200500,28997215,2100,2100,2100,2100,0
20250225,200400,28997215,2100,2100,2100,2100,0
20250225,200300,28997215,2100,2100,2100,2100,0
20250225,200200,28997215,2100,2100,2100,2100,0
20250225,200100,28997215,2100,2100,2100,2100,0
20250225,200000,28997215,2100,2100,2100,2100,0
20250225,195900,28997215,2100,2100,2100,2100,0
20250225,195800,28997215,2100,2100,2100,2100,0
20250225,195700,28997215,2100,2100,2100,2100,0
20250225,195600,28997215,2100,2100,2100,2100,0
20250225,195500,28997215,2100,2100,2100,2100,0
20250225,195400,28997215,2100,2100,2100,2100,0
20250225,195300,28997215,2100,2100,2100,2100,0
20250225,195200,28997215,2100,2100,2100,2100,0
20250225,195100,28997215,2100,2100,2100,2100,0
20250225,195000,28997215,2100,2100,2100,2100,44
20250225,194900,28997215,2100,2100,2100,2100,0
20250225,194800,28997215,2100,2100,2100,2100,0
20250225,194700,28997215,2100,2100,2100,2100,0
20250225,194600,28997215,2100,2100,2100,2100,0
20250225,194500,28997215,2100,2100,2100,2100,0
20250225,194400,28997215,2100,2100,2100,2100,0
20250225,194300,28997215,2100,2100,2100,2100,0
20250225,194200,28997215,2100,2100,2100,2100,0
20250225,194100,28997215,2100,2100,2100,2100,0
20250225,194000,28997215,2100,2100,2100,2100,0
20250225,193900,28997215,2100,2100,2100,2100,0
20250225,193800,28997215,2100,2100,2100,2100,0
20250225,193700,28997215,2100,2100,2100,2100,0
20250225,193600,28997215,2100,2100,2100,2100,0
20250225,193500,28997215,2100,2100,2100,2100,0
20250225,193400,28997215,2100,2100,2100,2100,0
20250225,193300,28997215,2100,2100,2100,2100,0
20250225,193200,28997215,2100,2100,2100,2100,0
20250225,193100,28997215,2100,2100,2100,2100,0
20250225,193000,28997215,2100,2100,2100,2100,0
20250225,192900,28997215,2100,2100,2100,2100,0
20250225,192800,28997215,2100,2100,2100,2100,0
20250225,192700,28997215,2100,2100,2100,2100,0
20250225,192600,28997215,2100,2100,2100,2100,0
20250225,192500,28997215,2100,2100,2100,2100,0
20250225,192400,28997215,2100,2100,2100,2100,0
20250225,192300,28997215,2100,2100,2100,2100,0
20250225,192200,28997215,2100,2100,2100,2100,0
20250225,192100,28997215,2100,2100,2100,2100,0
20250225,192000,28997215,2100,2100,2100,2100,44
20250225,191900,28997215,2100,2100,2100,2100,0
20250225,191800,28997215,2100,2100,2100,2100,0
20250225,191700,28997215,2100,2100,2100,2100,0
20250225,191600,28997215,2100,2100,2100,2100,0
20250225,191500,28997215,2100,2100,2100,2100,0
20250225,191400,28997215,2100,2100,2100,2100,0
20250225,191300,28997215,2100,2100,2100,2100,0
20250225,191200,28997215,2100,2100,2100,2100,0
20250225,191100,28997215,2100,2100,2100,2100,0
20250225,191000,28997215,2100,2100,2100,2100,0
20250225,190900,28997215,2100,2100,2100,2100,0
20250225,190800,28997215,2100,2100,2100,2100,0
20250225,190700,28997215,2100,2100,2100,2100,0
20250225,190600,28997215,2100,2100,2100,2100,0
20250225,190500,28997215,2100,2100,2100,2100,0
20250225,190400,28997215,2100,2100,2100,2100,0
20250225,190300,28997215,2100,2100,2100,2100,0
20250225,190200,28997215,2100,2100,2100,2100,0
20250225,190100,28997215,2100,2100,2100,2100,0
20250225,190000,28997215,2100,2100,2100,2100,0
20250225,185900,28997215,2100,2100,2100,2100,0
20250225,185800,28997215,2100,2100,2100,2100,0
20250225,185700,28997215,2100,2100,2100,2100,0
20250225,185600,28997215,2100,2100,2100,2100,0
20250225,185500,28997215,2100,2100,2100,2100,0
20250225,185400,28997215,2100,2100,2100,2100,0
20250225,185300,28997215,2100,2100,2100,2100,0
20250225,185200,28997215,2100,2100,2100,2100,0
20250225,185100,28997215,2100,2100,2100,2100,0
20250225,185000,28997215,2100,2100,2100,2100,44
20250225,184900,28997215,2100,2100,2100,2100,0
20250225,184800,28997215,2100,2100,2100,2100,0
20250225,184700,28997215,2100,2100,2100,2100,0
20250225,184600,28997215,2100,2100,2100,2100,0
20250225,184500,28997215,2100,2100,2100,2100,0
20250225,184400,28997215,2100,2100,2100,2100,0
20250225,184300,28997215,2100,2100,2100,2100,0
20250225,184200,28997215,2100,2100,2100,2100,0
20250225,184100,28997215,2100,2100,2100,2100,0
20250225,184000,28997215,2100,2100,2100,2100,0
20250225,183900,28997215,2100,2100,2100,2100,0
20250225,183800,28997215,2100,2100,2100,2100,0
20250225,183700,28997215,2100,2100,2100,2100,0
20250225,183600,28997215,2100,2100,2100,2100,0
20250225,183500,28997215,2100,2100,2100,2100,0
20250225,183400,28997215,2100,2100,2100,2100,0
20250225,183300,28997215,2100,2100,2100,2100,0
20250225,183200,28997215,2100,2100,2100,2100,0
20250225,183100,28997215,2100,2100,2100,2100,0
20250225,183000,28997215,2100,2100,2100,2100,0
20250225,182900,28997215,2100,2100,2100,2100,0
20250225,182800,28997215,2100,2100,2100,2100,0
20250225,182700,28997215,2100,2100,2100,2100,0
20250225,182600,28997215,2100,2100,2100,2100,0
20250225,182500,28997215,2100,2100,2100,2100,0
20250225,182400,28997215,2100,2100,2100,2100,0
20250225,182300,28997215,2100,2100,2100,2100,0
20250225,182200,28997215,2100,2100,2100,2100,0
20250225,182100,28997215,2100,2100,2100,2100,0
20250225,182000,28997215,2100,2100,2100,2100,44
20250225,181900,28997215,2100,2100,2100,2100,0
20250225,181800,28997215,2100,2100,2100,2100,0
20250225,181700,28997215,2100,2100,2100,2100,0
20250225,181600,28997215,2100,2100,2100,2100,0
20250225,181500,28997215,2100,2100,2100,2100,0
20250225,181400,28997215,2100,2100,2100,2100,0
20250225,181300,28997215,2100,2100,2100,2100,0
20250225,181200,28997215,2100,2100,2100,2100,0
20250225,181100,28997215,2100,2100,2100,2100,0
20250225,181000,28997215,2100,2100,2100,2100,0
20250225,180900,28997215,2100,2100,2100,2100,0
20250225,180800,28997215,2100,2100,2100,2100,0
20250225,180700,28997215,2100,2100,2100,2100,0
20250225,180600,28997215,2100,2100,2100,2100,0
20250225,180500,28997215,2100,2100,2100,2100,0
20250225,180400,28997215,2100,2100,2100,2100,0
20250225,180300,28997215,2100,2100,2100,2100,0
20250225,180200,28997215,2100,2100,2100,2100,0
20250225,180100,28997215,2100,2100,2100,2100,0
20250225,180000,28997215,2100,2100,2100,2100,0
20250225,175900,28997215,2100,2100,2100,2100,0
20250225,175800,28997215,2100,2100,2100,2100,0
20250225,175700,28997215,2100,2100,2100,2100,0
20250225,175600,28997215,2100,2100,2100,2100,0
20250225,175500,28997215,2100,2100,2100,2100,0
20250225,175400,28997215,2100,2100,2100,2100,0
20250225,175300,28997215,2100,2100,2100,2100,0
20250225,175200,28997215,2100,2100,2100,2100,0
20250225,175100,28997215,2100,2100,2100,2100,0
20250225,175000,28997215,2100,2100,2100,2100,44
20250225,174900,28997215,2100,2100,2100,2100,0
20250225,174800,28997215,2100,2100,2100,2100,0
20250225,174700,28997215,2100,2100,2100,2100,0
20250225,174600,28997215,2100,2100,2100,2100,0
20250225,174500,28997215,2100,2100,2100,2100,0
20250225,174400,28997215,2100,2100,2100,2100,0
20250225,174300,28997215,2100,2100,2100,2100,0
20250225,174200,28997215,2100,2100,2100,2100,0
20250225,174100,28997215,2100,2100,2100,2100,0
20250225,174000,28997215,2100,2100,2100,2100,0
20250225,173900,28997215,2100,2100,2100,2100,0
20250225,173800,28997215,2100,2100,2100,2100,0
20250225,173700,28997215,2100,2100,2100,2100,0
20250225,173600,28997215,2100,2100,2100,2100,0
20250225,173500,28997215,2100,2100,2100,2100,0
20250225,173400,28997215,2100,2100,2100,2100,0
20250225,173300,28997215,2100,2100,2100,2100,0
20250225,173200,28997215,2100,2100,2100,2100,0
20250225,173100,28997215,2100,2100,2100,2100,0
20250225,173000,28997215,2100,2100,2100,2100,0
20250225,172900,28997215,2100,2100,2100,2100,0
20250225,172800,28997215,2100,2100,2100,2100,0
20250225,172700,28997215,2100,2100,2100,2100,0
20250225,172600,28997215,2100,2100,2100,2100,0
20250225,172500,28997215,2100,2100,2100,2100,0
20250225,172400,28997215,2100,2100,2100,2100,0
20250225,172300,28997215,2100,2100,2100,2100,0
20250225,172200,28997215,2100,2100,2100,2100,0
20250225,172100,28997215,2100,2100,2100,2100,0
20250225,172000,28997215,2100,2100,2100,2100,44
20250225,171900,28997215,2100,2100,2100,2100,0
20250225,171800,28997215,2100,2100,2100,2100,0
20250225,171700,28997215,2100,2100,2100,2100,0
20250225,171600,28997215,2100,2100,2100,2100,0
20250225,171500,28997215,2100,2100,2100,2100,0
20250225,171400,28997215,2100,2100,2100,2100,0
20250225,171300,28997215,2100,2100,2100,2100,0
20250225,171200,28997215,2100,2100,2100,2100,0
20250225,171100,28997215,2100,2100,2100,2100,0
20250225,171000,28997215,2100,2100,2100,2100,0
20250225,170900,28997215,2100,2100,2100,2100,0
20250225,170800,28997215,2100,2100,2100,2100,0
20250225,170700,28997215,2100,2100,2100,2100,0
20250225,170600,28997215,2100,2100,2100,2100,0
20250225,170500,28997215,2100,2100,2100,2100,0
20250225,170400,28997215,2100,2100,2100,2100,0
20250225,170300,28997215,2100,2100,2100,2100,0
20250225,170200,28997215,2100,2100,2100,2100,0
20250225,170100,28997215,2100,2100,2100,2100,0
20250225,170000,28997215,2100,2100,2100,2100,0
20250225,165900,28997215,2100,2100,2100,2100,0
20250225,165800,28997215,2100,2100,2100,2100,0
20250225,165700,28997215,2100,2100,2100,2100,0
20250225,165600,28997215,2100,2100,2100,2100,0
20250225,165500,28997215,2100,2100,2100,2100,0
20250225,165400,28997215,2100,2100,2100,2100,0
20250225,165300,28997215,2100,2100,2100,2100,0
20250225,165200,28997215,2100,2100,2100,2100,0
20250225,165100,28997215,2100,2100,2100,2100,0
20250225,165000,28997215,2100,2100,2100,2100,44
20250225,164900,28997215,2100,2100,2100,2100,0
20250225,164800,28997215,2100,2100,2100,2100,0
20250225,164700,28997215,2100,2100,2100,2100,0
20250225,164600,28997215,2100,2100,2100,2100,0
20250225,164500,28997215,2100,2100,2100,2100,0
20250225,164400,28997215,2100,2100,2100,2100,0
20250225,164300,28997215,2100,2100,2100,2100,0
20250225,164200,28997215,2100,2100,2100,2100,0
20250225,164100,28997215,2100,2100,2100,2100,0
20250225,164000,28997215,2100,2100,2100,2100,0
20250225,163900,28997215,2100,2100,2100,2100,0
20250225,163800,28997215,2100,2100,2100,2100,0
20250225,163700,28997215,2100,2100,2100,2100,0
20250225,163600,28997215,2100,2100,2100,2100,0
20250225,163500,28997215,2100,2100,2100,2100,0
20250225,163400,28997215,2100,2100,2100,2100,0
20250225,163300,28997215,2100,2100,2100,2100,0
20250225,163200,28997215,2100,2100,2100,2100,0
20250225,163100,28997215,2100,2100,2100,2100,0
20250225,163000,28997215,2100,2100,2100,2100,0
20250225,162900,28997215,2100,2100,2100,2100,0
20250225,162800,28997215,2100,2100,2100,2100,0
20250225,162700,28997215,2100,2100,2100,2100,0
20250225,162600,28997215,2100,2100,2100,2100,0
20250225,162500,28997215,2100,2100,2100,2100,0
20250225,162400,28997215,2100,2100,2100,2100,0
20250225,162300,28997215,2100,2100,2100,2100,0
20250225,162200,28997215,2100,2100,2100,2100,0
20250225,162100,28997215,2100,2100,2100,2100,0
20250225,162000,28997215,2100,2100,2100,2100,44
20250225,161900,28997215,2100,2100,2100,2100,0
20250225,161800,28997215,2100,2100,2100,2100,0
20250225,161700,28997215,2100,2100,2100,2100,0
20250225,161600,28997215,2100,2100,2100,2100,0
20250225,161500,28997215,2100,2100,2100,2100,0
20250225,161400,28997215,2100,2100,2100,2100,0
20250225,161300,28997215,2100,2100,2100,2100,0
20250225,161200,28997215,2100,2100,2100,2100,0
20250225,161100,28997215,2100,2100,2100,2100,0
20250225,161000,28997215,2100,2100,2100,2100,0
20250225,160900,28997215,2100,2100,2100,2100,0
20250225,160800,28997215,2100,2100,2100,2100,0
20250225,160700,28997215,2100,2100,2100,2100,0
20250225,160600,28997215,2100,2100,2100,2100,0
20250225,160500,28997215,2100,2100,2100,2100,0
20250225,160400,28997215,2100,2100,2100,2100,0
20250225,160300,28997215,2100,2100,2100,2100,0
20250225,160200,28997215,2100,2100,2100,2100,0
20250225,160100,28997215,2100,2100,2100,2100,0
20250225,160000,28997215,2100,2100,2100,2100,0
20250225,155900,28997215,2100,2100,2100,2100,0
20250225,155800,28997215,2100,2100,2100,2100,0
20250225,155700,28997215,2100,2100,2100,2100,0
20250225,155600,28997215,2100,2100,2100,2100,0
20250225,155500,28997215,2100,2100,2100,2100,0
20250225,155400,28997215,2100,2100,2100,2100,0
20250225,155300,28997215,2100,2100,2100,2100,0
20250225,155200,28997215,2100,2100,2100,2100,0
20250225,155100,28997215,2100,2100,2100,2100,0
20250225,155000,28997215,2100,2100,2100,2100,44
20250225,154900,28997215,2100,2100,2100,2100,0
20250225,154800,28997215,2100,2100,2100,2100,0
20250225,154700,28997215,2100,2100,2100,2100,0
20250225,154600,28997215,2100,2100,2100,2100,0
20250225,154500,28997215,2100,2100,2100,2100,0
20250225,154400,28997215,2100,2100,2100,2100,0
20250225,154300,28997215,2100,2100,2100,2100,0
20250225,154200,28997215,2100,2100,2100,2100,0
20250225,154100,28997215,2100,2100,2100,2100,0
20250225,154000,28997215,2100,2100,2100,2100,0
20250225,153900,28997215,2100,2100,2100,2100,0
20250225,153800,28997215,2100,2100,2100,2100,0
20250225,153700,28997215,2100,2100,2100,2100,0
20250225,153600,28997215,2100,2100,2100,2100,0
20250225,153500,28997215,2100,2100,2100,2100,0
20250225,153400,28997215,2100,2100,2100,2100,0
20250225,153300,28997215,2100,2100,2100,2100,0
20250225,153200,28997215,2100,2100,2100,2100,0
20250225,153100,28997215,2100,2100,2100,2100,0
20250225,153000,28997215,2100,2100,2100,2100,0
20250225,152900,28997215,2100,2100,2100,2100,0
20250225,152800,28997215,2100,2100,2100,2100,0
20250225,152700,28997215,2100,2100,2100,2100,0
20250225,152600,28997215,2100,2100,2100,2100,0
20250225,152500,28997215,2100,2100,2100,2100,0
20250225,152400,28997215,2100,2100,2100,2100,0
20250225,152300,28997215,2100,2100,2100,2100,0
20250225,152200,28997215,2100,2100,2100,2100,0
20250225,152100,28997215,2100,2100,2100,2100,0
20250225,152000,28997215,2100,2100,2100,2100,0
20250225,151900,28997215,2100,2100,2100,2100,0
20250225,151800,28997215,2100,2100,2100,2100,0
20250225,151700,28997215,2100,2100,2100,2100,0
20250225,151600,28997215,2100,2100,2100,2100,44
20250225,151500,28904815,2100,2100,2100,2100,18
20250225,151400,28867015,2100,2100,2100,2100,53
20250225,151300,28755715,2100,2100,2100,2100,0
20250225,151200,28755715,2100,2100,2100,2100,43
20250225,151100,28665415,2100,2100,2100,2100,22
20250225,151000,28619215,2100,2100,2100,2100,57
20250225,150900,28499515,2100,2100,2100,2100,0
20250225,150800,28499515,2100,2100,2100,2100,34
20250225,150700,28428115,2100,2100,2100,2100,33
20250225,150600,28358815,2100,2100,2100,2100,0
20250225,150500,28358815,2100,2100,2100,2100,33
20250225,150400,28289515,2100,2100,2100,2100,0
20250225,150300,28289515,2100,2100,2100,2100,34
20250225,150200,28218115,2100,2100,2100,2100,0
20250225,150100,28218115,2100,2100,2100,2100,33
20250225,150000,28148815,2100,2100,2100,2100,33
20250225,145900,28079515,2105,2105,2105,2105,0
20250225,145800,28079515,2105,2100,2105,2100,53
20250225,145700,27968120,2100,2100,2100,2100,0
20250225,145600,27968120,2100,2100,2100,2100,33
20250225,145500,27898820,2100,2100,2100,2100,0
20250225,145400,27898820,2100,2100,2100,2100,33
20250225,145300,27829520,2100,2100,2100,2100,34
20250225,145200,27758120,2100,2100,2100,2100,0
20250225,145100,27758120,2100,2100,2100,2100,33
20250225,145000,27688820,2100,2100,2100,2100,0
20250225,144900,27688820,2100,2100,2100,2100,33
20250225,144800,27619520,2100,2100,2100,2100,0
20250225,144700,27619520,2100,2100,2100,2100,34
20250225,144600,27548120,2100,2100,2100,2100,33
20250225,144500,27478820,2100,2100,2100,2100,0
20250225,144400,27478820,2100,2100,2100,2100,33
20250225,144300,27409520,2100,2100,2100,2100,0
20250225,144200,27409520,2100,2100,2100,2100,34
20250225,144100,27338120,2100,2100,2100,2100,0
20250225,144000,27338120,2100,2100,2100,2100,33
20250225,143900,27268820,2100,2100,2100,2100,0
20250225,143800,27268820,2100,2100,2100,2100,33
20250225,143700,27199520,2100,2100,2100,2100,34
20250225,143600,27128120,2100,2100,2100,2100,0
20250225,143500,27128120,2100,2100,2100,2100,33
20250225,143400,27058820,2100,2100,2100,2100,0
20250225,143300,27058820,2100,2100,2100,2100,33
20250225,143200,26989520,2100,2100,2100,2100,0
20250225,143100,26989520,2100,2100,2100,2100,34
20250225,143000,26918120,2100,2100,2100,2100,33
20250225,142900,26848820,2100,2100,2100,2100,0
20250225,142800,26848820,2100,2100,2100,2100,33
20250225,142700,26779520,2100,2100,2100,2100,0
20250225,142600,26779520,2100,2100,2100,2100,34
20250225,142500,26708120,2100,2100,2100,2100,0
20250225,142400,26708120,2100,2100,2100,2100,33
20250225,142300,26638820,2100,2100,2100,2100,33
20250225,142200,26569520,2100,2100,2100,2100,0
20250225,142100,26569520,2100,2100,2100,2100,33
20250225,142000,26500220,2100,2100,2100,2100,0
20250225,141900,26500220,2100,2100,2100,2100,34
20250225,141800,26428820,2100,2100,2100,2100,0
20250225,141700,26428820,2100,2100,2100,2100,33
20250225,141600,26359520,2100,2100,2100,2100,33
20250225,141500,26290220,2100,2100,2100,2100,0
20250225,141400,26290220,2100,2100,2100,2100,34
20250225,141300,26218820,2100,2100,2100,2100,0
20250225,141200,26218820,2100,2100,2100,2100,33
20250225,141100,26149520,2100,2100,2100,2100,0
20250225,141000,26149520,2100,2100,2100,2100,33
20250225,140900,26080220,2100,2100,2100,2100,0
20250225,140800,26080220,2100,2105,2105,2100,134
20250225,140700,25798320,2100,2100,2100,2100,33
20250225,140600,25729020,2100,2100,2100,2100,0
20250225,140500,25729020,2100,2100,2100,2100,33
20250225,140400,25659720,2100,2100,2100,2100,0
20250225,140300,25659720,2100,2100,2100,2100,34
20250225,140200,25588320,2100,2100,2100,2100,250
20250225,140100,25063320,2100,2100,2100,2100,33
20250225,140000,24994020,2100,2100,2100,2100,33
20250225,135900,24924720,2100,2100,2100,2100,0
20250225,135800,24924720,2100,2100,2100,2100,34
20250225,135700,24853320,2100,2100,2100,2100,0
20250225,135600,24853320,2100,2100,2100,2100,533
20250225,135500,23734020,2100,2100,2100,2100,0
20250225,135400,23734020,2100,2100,2100,2100,33
20250225,135300,23664720,2100,2100,2100,2100,34
20250225,135200,23593320,2100,2100,2100,2100,0
20250225,135100,23593320,2100,2100,2100,2100,33
20250225,135000,23524020,2100,2100,2100,2100,401
20250225,134900,22681920,2100,2100,2100,2100,33
20250225,134800,22612620,2100,2100,2100,2100,0
20250225,134700,22612620,2100,2100,2100,2100,34
20250225,134600,22541220,2100,2100,2100,2100,33
20250225,134500,22471920,2100,2100,2100,2100,700
20250225,134400,21001920,2100,2100,2100,2100,33
20250225,134300,20932620,2100,2100,2100,2100,0
20250225,134200,20932620,2100,2100,2100,2100,34
20250225,134100,20861220,2100,2100,2100,2100,0
20250225,134000,20861220,2100,2100,2100,2100,33
20250225,133900,20791920,2100,2100,2100,2100,0
20250225,133800,20791920,2100,2100,2100,2100,33
20250225,133700,20722620,2100,2100,2100,2100,34
20250225,133600,20651220,2100,2100,2100,2100,0
20250225,133500,20651220,2100,2100,2100,2100,33
20250225,133400,20581920,2100,2100,2100,2100,0
20250225,133300,20581920,2100,2100,2100,2100,33
20250225,133200,20512620,2100,2100,2100,2100,0
20250225,133100,20512620,2100,2100,2100,2100,34
20250225,133000,20441220,2100,2100,2100,2100,0
20250225,132900,20441220,2100,2100,2100,2100,0
20250225,132800,20441220,2100,2100,2100,2100,0
20250225,132700,20441220,2100,2100,2100,2100,0
20250225,132600,20441220,2100,2100,2100,2100,0
20250225,132500,20441220,2100,2100,2100,2100,0
20250225,132400,20441220,2100,2100,2100,2100,0
20250225,132300,20441220,2100,2100,2100,2100,0
20250225,132200,20441220,2100,2100,2100,2100,0
20250225,132100,20441220,2100,2100,2100,2100,0
20250225,132000,20441220,2100,2100,2100,2100,0
20250225,131900,20441220,2100,2100,2100,2100,0
20250225,131800,20441220,2100,2100,2100,2100,0
20250225,131700,20441220,2100,2100,2100,2100,0
20250225,131600,20441220,2100,2100,2100,2100,0
20250225,131500,20441220,2100,2100,2100,2100,0
20250225,131400,20441220,2100,2100,2100,2100,0
20250225,131300,20441220,2100,2100,2100,2100,0
20250225,131200,20441220,2100,2100,2100,2100,0
20250225,131100,20441220,2100,2100,2100,2100,0
20250225,131000,20441220,2100,2100,2100,2100,0
20250225,130900,20441220,2100,2100,2100,2100,0
20250225,130800,20441220,2100,2100,2100,2100,0
20250225,130700,20441220,2100,2100,2100,2100,0
20250225,130600,20441220,2100,2100,2100,2100,0
20250225,130500,20441220,2100,2100,2100,2100,0
20250225,130400,20441220,2100,2100,2100,2100,0
20250225,130300,20441220,2100,2100,2100,2100,0
20250225,130200,20441220,2100,2100,2100,2100,0
20250225,130100,20441220,2100,2100,2100,2100,0
20250225,130000,20441220,2100,2100,2100,2100,0
20250225,125900,20441220,2100,2100,2100,2100,0
20250225,125800,20441220,2100,2100,2100,2100,0
20250225,125700,20441220,2100,2100,2100,2100,0
20250225,125600,20441220,2100,2100,2100,2100,0
20250225,125500,20441220,2100,2100,2100,2100,0
20250225,125400,20441220,2100,2100,2100,2100,0
20250225,125300,20441220,2100,2100,2100,2100,0
20250225,125200,20441220,2100,2100,2100,2100,0
20250225,125100,20441220,2100,2100,2100,2100,0
20250225,125000,20441220,2100,2100,2100,2100,0
20250225,124900,20441220,2100,2100,2100,2100,0
20250225,124800,20441220,2100,2100,2100,2100,0
20250225,124700,20441220,2100,2100,2100,2100,0
20250225,124600,20441220,2100,2100,2100,2100,0
20250225,124500,20441220,2100,2100,2100,2100,0
20250225,124400,20441220,2100,2100,2100,2100,0
20250225,124300,20441220,2100,2100,2100,2100,0
20250225,124200,20441220,2100,2100,2100,2100,0
20250225,124100,20441220,2100,2100,2100,2100,0
20250225,124000,20441220,2100,2100,2100,2100,0
20250225,123900,20441220,2100,2100,2100,2100,0
20250225,123800,20441220,2100,2100,2100,2100,0
20250225,123700,20441220,2100,2100,2100,2100,0
20250225,123600,20441220,2100,2100,2100,2100,0
20250225,123500,20441220,2100,2100,2100,2100,0
20250225,123400,20441220,2100,2100,2100,2100,0
20250225,123300,20441220,2100,2100,2100,2100,0
20250225,123200,20441220,2100,2100,2100,2100,0
20250225,123100,20441220,2100,2100,2100,2100,0
20250225,123000,20441220,2100,2100,2100,2100,0
20250225,122900,20441220,2100,2100,2100,2100,0
20250225,122800,20441220,2100,2100,2100,2100,0
20250225,122700,20441220,2100,2100,2100,2100,0
20250225,122600,20441220,2100,2100,2100,2100,0
20250225,122500,20441220,2100,2100,2100,2100,0
20250225,122400,20441220,2100,2100,2100,2100,0
20250225,122300,20441220,2100,2100,2100,2100,0
20250225,122200,20441220,2100,2100,2100,2100,0
20250225,122100,20441220,2100,2100,2100,2100,0
20250225,122000,20441220,2100,2100,2100,2100,0
20250225,121900,20441220,2100,2100,2100,2100,0
20250225,121800,20441220,2100,2100,2100,2100,0
20250225,121700,20441220,2100,2100,2100,2100,0
20250225,121600,20441220,2100,2100,2100,2100,0
20250225,121500,20441220,2100,2100,2100,2100,0
20250225,121400,20441220,2100,2100,2100,2100,0
20250225,121300,20441220,2100,2100,2100,2100,0
20250225,121200,20441220,2100,2100,2100,2100,0
20250225,121100,20441220,2100,2100,2100,2100,0
20250225,121000,20441220,2100,2100,2100,2100,0
20250225,120900,20441220,2100,2100,2100,2100,0
20250225,120800,20441220,2100,2100,2100,2100,0
20250225,120700,20441220,2100,2100,2100,2100,0
20250225,120600,20441220,2100,2100,2100,2100,0
20250225,120500,20441220,2100,2100,2100,2100,0
20250225,120400,20441220,2100,2100,2100,2100,0
20250225,120300,20441220,2100,2100,2100,2100,0
20250225,120200,20441220,2100,2100,2100,2100,0
20250225,120100,20441220,2100,2100,2100,2100,0
20250225,120000,20441220,2100,2100,2100,2100,0
20250225,115900,20441220,2100,2100,2100,2100,0
20250225,115800,20441220,2100,2100,2100,2100,0
20250225,115700,20441220,2100,2100,2100,2100,0
20250225,115600,20441220,2100,2100,2100,2100,0
20250225,115500,20441220,2100,2100,2100,2100,952
20250225,115400,18442020,2100,2100,2100,2100,0
20250225,115300,18442020,2100,2100,2100,2100,0
20250225,115200,18442020,2100,2100,2100,2100,0
20250225,115100,18442020,2100,2100,2100,2100,0
20250225,115000,18442020,2100,2100,2100,2100,0
20250225,114900,18442020,2100,2100,2100,2100,0
20250225,114800,18442020,2100,2100,2100,2100,0
20250225,114700,18442020,2100,2100,2100,2100,0
20250225,114600,18442020,2100,2100,2100,2100,500
20250225,114500,17392020,2100,2100,2100,2100,0
20250225,114400,17392020,2100,2100,2100,2100,0
20250225,114300,17392020,2100,2100,2100,2100,0
20250225,114200,17392020,2100,2100,2100,2100,0
20250225,114100,17392020,2100,2100,2100,2100,36
20250225,114000,17316420,2100,2100,2100,2100,0
20250225,113900,17316420,2100,2100,2100,2100,48
20250225,113800,17215620,2100,2100,2100,2100,42
20250225,113700,17127420,2100,2100,2100,2100,55
20250225,113600,17011920,2100,2100,2100,2100,48
20250225,113500,16911120,2100,2100,2100,2100,0
20250225,113400,16911120,2100,2100,2100,2100,39
20250225,113300,16829220,2100,2100,2100,2100,53
20250225,113200,16717920,2100,2100,2100,2100,48
20250225,113100,16617120,2100,2100,2100,2100,46
20250225,113000,16520520,2100,2100,2100,2100,54
20250225,112900,16407120,2100,2100,2100,2100,0
20250225,112800,16407120,2100,2100,2100,2100,348
20250225,112700,15676320,2100,2100,2100,2100,43
20250225,112600,15586020,2100,2100,2100,2100,53
20250225,112500,15474720,2100,2100,2100,2100,48
20250225,112400,15373920,2100,2100,2100,2100,0
20250225,112300,15373920,2100,2100,2100,2100,42
20250225,112200,15285720,2095,2095,2095,2095,49
20250225,112100,15183065,2095,2095,2095,2095,48
20250225,112000,15082505,2095,2095,2095,2095,45
20250225,111900,14988230,2095,2095,2095,2095,51
20250225,111800,14881385,2095,2095,2095,2095,0
20250225,111700,14881385,2095,2095,2095,2095,48
20250225,111600,14780825,2095,2095,2095,2095,42
20250225,111500,14692835,2095,2095,2095,2095,53
20250225,111400,14581800,2095,2095,2095,2095,48
20250225,111300,14481240,2095,2095,2095,2095,0
20250225,111200,14481240,2095,2095,2095,2095,103
20250225,111100,14265455,2095,2095,2095,2095,0
20250225,111000,14265455,2095,2095,2095,2095,48
20250225,110900,14164895,2095,2095,2095,2095,45
20250225,110800,14070620,2095,2095,2095,2095,49
20250225,110700,13967965,2095,2095,2095,2095,0
20250225,110600,13967965,2095,2095,2095,2095,48
20250225,110500,13867405,2095,2095,2095,2095,44
20250225,110400,13775225,2095,2095,2095,2095,49
20250225,110300,13672570,2095,2095,2095,2095,48
20250225,110200,13572010,2095,2095,2095,2095,47
20250225,110100,13473545,2095,2100,2100,2095,54
20250225,110000,13360365,2095,2095,2095,2095,0
20250225,105900,13360365,2095,2095,2095,2095,48
20250225,105800,13259805,2095,2095,2095,2095,41
20250225,105700,13173910,2095,2095,2095,2095,55
20250225,105600,13058685,2095,2095,2095,2095,0
20250225,105500,13058685,2095,2095,2095,2095,48
20250225,105400,12958125,2095,2095,2095,2095,40
20250225,105300,12874325,2095,2095,2095,2095,56
20250225,105200,12757005,2095,2095,2095,2095,48
20250225,105100,12656445,2095,2095,2095,2095,0
20250225,105000,12656445,2095,2095,2095,2095,99
20250225,104900,12449040,2095,2095,2095,2095,0
20250225,104800,12449040,2095,2095,2095,2095,48
20250225,104700,12348480,2095,2095,2095,2095,47
20250225,104600,12250015,2095,2095,2095,2095,50
20250225,104500,12145265,2095,2095,2095,2095,48
20250225,104400,12044705,2095,2095,2095,2095,0
20250225,104300,12044705,2095,2095,2095,2095,47
20250225,104200,11946240,2095,2095,2095,2095,55
20250225,104100,11831015,2095,2100,2100,2095,48
20250225,104000,11730405,2100,2100,2100,2100,0
20250225,103900,11730405,2100,2100,2100,2100,0
20250225,103800,11730405,2100,2100,2100,2100,0
20250225,103700,11730405,2100,2100,2100,2100,0
20250225,103600,11730405,2100,2100,2100,2100,0
20250225,103500,11730405,2100,2100,2100,2100,0
20250225,103400,11730405,2100,2100,2100,2100,0
20250225,103300,11730405,2100,2100,2100,2100,0
20250225,103200,11730405,2100,2100,2100,2100,0
20250225,103100,11730405,2100,2100,2100,2100,0
20250225,103000,11730405,2100,2100,2100,2100,0
20250225,102900,11730405,2100,2100,2100,2100,0
20250225,102800,11730405,2100,2100,2100,2100,0
20250225,102700,11730405,2100,2100,2100,2100,0
20250225,102600,11730405,2100,2100,2100,2100,0
20250225,102500,11730405,2100,2100,2100,2100,0
20250225,102400,11730405,2100,2100,2100,2100,0
20250225,102300,11730405,2100,2100,2100,2100,0
20250225,102200,11730405,2100,2100,2100,2100,0
20250225,102100,11730405,2100,2100,2100,2100,2888
20250225,102000,5665605,2105,2105,2105,2105,0
20250225,101900,5665605,2105,2105,2105,2105,0
20250225,101800,5665605,2105,2105,2105,2105,0
20250225,101700,5665605,2105,2105,2105,2105,0
20250225,101600,5665605,2105,2105,2105,2105,0
20250225,101500,5665605,2105,2105,2105,2105,0
20250225,101400,5665605,2105,2105,2105,2105,0
20250225,101300,5665605,2105,2105,2105,2105,0
20250225,101200,5665605,2105,2105,2105,2105,1
20250225,101100,5663500,2095,2095,2095,2095,0
20250225,101000,5663500,2095,2095,2095,2095,0
20250225,100900,5663500,2095,2095,2095,2095,0
20250225,100800,5663500,2095,2095,2095,2095,0
20250225,100700,5663500,2095,2095,2095,2095,0
20250225,100600,5663500,2095,2095,2095,2095,0
20250225,100500,5663500,2095,2095,2095,2095,0
20250225,100400,5663500,2095,2095,2095,2095,0
20250225,100300,5663500,2095,2095,2095,2095,0
20250225,100200,5663500,2095,2095,2095,2095,0
20250225,100100,5663500,2095,2095,2095,2095,0
20250225,100000,5663500,2095,2095,2095,2095,0
20250225,095900,5663500,2095,2095,2095,2095,0
20250225,095800,5663500,2095,2095,2095,2095,0
20250225,095700,5663500,2095,2095,2095,2095,0
20250225,095600,5663500,2095,2095,2095,2095,0
20250225,095500,5663500,2095,2095,2095,2095,0
20250225,095400,5663500,2095,2095,2095,2095,0
20250225,095300,5663500,2095,2095,2095,2095,0
20250225,095200,5663500,2095,2095,2095,2095,0
20250225,095100,5663500,2095,2095,2095,2095,0
20250225,095000,5663500,2095,2095,2095,2095,0
20250225,094900,5663500,2095,2095,2095,2095,0
20250225,094800,5663500,2095,2095,2095,2095,0
20250225,094700,5663500,2095,2095,2095,2095,0
20250225,094600,5663500,2095,2095,2095,2095,0
20250225,094500,5663500,2095,2095,2095,2095,0
20250225,094400,5663500,2095,2095,2095,2095,0
20250225,094300,5663500,2095,2095,2095,2095,0
20250225,094200,5663500,2095,2095,2095,2095,0
20250225,094100,5663500,2095,2095,2095,2095,0
20250225,094000,5663500,2095,2095,2095,2095,0
20250225,093900,5663500,2095,2095,2095,2095,0
20250225,093800,5663500,2095,2095,2095,2095,0
20250225,093700,5663500,2095,2095,2095,2095,0
20250225,093600,5663500,2095,2095,2095,2095,0
20250225,093500,5663500,2095,2095,2095,2095,0
20250225,093400,5663500,2095,2095,2095,2095,0
20250225,093300,5663500,2095,2095,2095,2095,0
20250225,093200,5663500,2095,2095,2095,2095,0
20250225,093100,5663500,2095,2095,2095,2095,0
20250225,093000,5663500,2095,2095,2095,2095,0
20250225,092900,5663500,2095,2095,2095,2095,0
20250225,092800,5663500,2095,2095,2095,2095,0
20250225,092700,5663500,2095,2095,2095,2095,0
20250225,092600,5663500,2095,2095,2095,2095,0
20250225,092500,5663500,2095,2095,2095,2095,0
20250225,092400,5663500,2095,2095,2095,2095,0
20250225,092300,5663500,2095,2095,2095,2095,0
20250225,092200,5663500,2095,2095,2095,2095,0
20250225,092100,5663500,2095,2095,2095,2095,0
20250225,092000,5663500,2095,2095,2095,2095,0
20250225,091900,5663500,2095,2095,2095,2095,1000
20250225,091800,3568500,2100,2100,2100,2100,0
20250225,091700,3568500,2100,2100,2100,2100,0
20250225,091600,3568500,2100,2100,2100,2100,0
20250225,091500,3568500,2100,2100,2100,2100,0
20250225,091400,3568500,2100,2100,2100,2100,0
20250225,091300,3568500,2100,2100,2100,2100,0
20250225,091200,3568500,2100,2100,2100,2100,0
20250225,091100,3568500,2100,2100,2100,2100,0
20250225,091000,3568500,2100,2100,2100,2100,0
20250225,090900,3568500,2100,2100,2100,2100,0
20250225,090800,3568500,2100,2100,2100,2100,0
20250225,090700,3568500,2100,2100,2100,2100,0
20250225,090600,3568500,2100,2100,2100,2100,0
20250225,090500,3568500,2100,2100,2100,2100,0
20250225,090400,3568500,2100,2100,2100,2100,0
20250225,090300,3568500,2100,2100,2100,2100,0
20250225,090200,3568500,2100,2100,2100,2100,0
20250225,090100,3568500,2100,2100,2100,2100,0
20250225,090000,3568500,2100,2095,2100,2095,1700