KissMeData/026940/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,191300,321184745,2530,2530,2530,2530,3612
20250225,191200,321184745,2530,2530,2530,2530,0
20250225,191100,321184745,2530,2530,2530,2530,0
20250225,191000,321184745,2530,2530,2530,2530,0
20250225,190900,321184745,2530,2530,2530,2530,0
20250225,190800,321184745,2530,2530,2530,2530,0
20250225,190700,321184745,2530,2530,2530,2530,0
20250225,190600,321184745,2530,2530,2530,2530,0
20250225,190500,321184745,2530,2530,2530,2530,0
20250225,190400,321184745,2530,2530,2530,2530,0
20250225,190300,321184745,2530,2530,2530,2530,0
20250225,190200,321184745,2530,2530,2530,2530,0
20250225,190100,321184745,2530,2530,2530,2530,0
20250225,190000,321184745,2530,2530,2530,2530,0
20250225,185900,321184745,2530,2530,2530,2530,0
20250225,185800,321184745,2530,2530,2530,2530,0
20250225,185700,321184745,2530,2530,2530,2530,0
20250225,185600,321184745,2530,2530,2530,2530,0
20250225,185500,321184745,2530,2530,2530,2530,0
20250225,185400,321184745,2530,2530,2530,2530,0
20250225,185300,321184745,2530,2530,2530,2530,0
20250225,185200,321184745,2530,2530,2530,2530,0
20250225,185100,321184745,2530,2530,2530,2530,0
20250225,185000,321184745,2530,2530,2530,2530,0
20250225,184900,321184745,2530,2530,2530,2530,0
20250225,184800,321184745,2530,2530,2530,2530,0
20250225,184700,321184745,2530,2530,2530,2530,0
20250225,184600,321184745,2530,2530,2530,2530,0
20250225,184500,321184745,2530,2530,2530,2530,0
20250225,184400,321184745,2530,2530,2530,2530,0
20250225,184300,321184745,2530,2530,2530,2530,3612
20250225,184200,321184745,2530,2530,2530,2530,0
20250225,184100,321184745,2530,2530,2530,2530,0
20250225,184000,321184745,2530,2530,2530,2530,0
20250225,183900,321184745,2530,2530,2530,2530,0
20250225,183800,321184745,2530,2530,2530,2530,0
20250225,183700,321184745,2530,2530,2530,2530,0
20250225,183600,321184745,2530,2530,2530,2530,0
20250225,183500,321184745,2530,2530,2530,2530,0
20250225,183400,321184745,2530,2530,2530,2530,0
20250225,183300,321184745,2530,2530,2530,2530,0
20250225,183200,321184745,2530,2530,2530,2530,0
20250225,183100,321184745,2530,2530,2530,2530,0
20250225,183000,321184745,2530,2530,2530,2530,0
20250225,182900,321184745,2530,2530,2530,2530,0
20250225,182800,321184745,2530,2530,2530,2530,0
20250225,182700,321184745,2530,2530,2530,2530,0
20250225,182600,321184745,2530,2530,2530,2530,0
20250225,182500,321184745,2530,2530,2530,2530,0
20250225,182400,321184745,2530,2530,2530,2530,0
20250225,182300,321184745,2530,2530,2530,2530,0
20250225,182200,321184745,2530,2530,2530,2530,0
20250225,182100,321184745,2530,2530,2530,2530,0
20250225,182000,321184745,2530,2530,2530,2530,0
20250225,181900,321184745,2530,2530,2530,2530,0
20250225,181800,321184745,2530,2530,2530,2530,0
20250225,181700,321184745,2530,2530,2530,2530,0
20250225,181600,321184745,2530,2530,2530,2530,0
20250225,181500,321184745,2530,2530,2530,2530,0
20250225,181400,321184745,2530,2530,2530,2530,0
20250225,181300,321184745,2530,2530,2530,2530,3612
20250225,181200,321184745,2530,2530,2530,2530,0
20250225,181100,321184745,2530,2530,2530,2530,0
20250225,181000,321184745,2530,2530,2530,2530,0
20250225,180900,321184745,2530,2530,2530,2530,0
20250225,180800,321184745,2530,2530,2530,2530,0
20250225,180700,321184745,2530,2530,2530,2530,0
20250225,180600,321184745,2530,2530,2530,2530,0
20250225,180500,321184745,2530,2530,2530,2530,0
20250225,180400,321184745,2530,2530,2530,2530,0
20250225,180300,321184745,2530,2530,2530,2530,0
20250225,180200,321184745,2530,2530,2530,2530,0
20250225,180100,321184745,2530,2530,2530,2530,0
20250225,180000,321184745,2530,2530,2530,2530,0
20250225,175900,321184745,2530,2530,2530,2530,0
20250225,175800,321184745,2530,2530,2530,2530,0
20250225,175700,321184745,2530,2530,2530,2530,0
20250225,175600,321184745,2530,2530,2530,2530,0
20250225,175500,321184745,2530,2530,2530,2530,0
20250225,175400,321184745,2530,2530,2530,2530,0
20250225,175300,321184745,2530,2530,2530,2530,0
20250225,175200,321184745,2530,2530,2530,2530,0
20250225,175100,321184745,2530,2530,2530,2530,0
20250225,175000,321184745,2530,2530,2530,2530,0
20250225,174900,321184745,2530,2530,2530,2530,0
20250225,174800,321184745,2530,2530,2530,2530,0
20250225,174700,321184745,2530,2530,2530,2530,0
20250225,174600,321184745,2530,2530,2530,2530,0
20250225,174500,321184745,2530,2530,2530,2530,0
20250225,174400,321184745,2530,2530,2530,2530,0
20250225,174300,321184745,2530,2530,2530,2530,3612
20250225,174200,321184745,2530,2530,2530,2530,0
20250225,174100,321184745,2530,2530,2530,2530,0
20250225,174000,321184745,2530,2530,2530,2530,0
20250225,173900,321184745,2530,2530,2530,2530,0
20250225,173800,321184745,2530,2530,2530,2530,0
20250225,173700,321184745,2530,2530,2530,2530,0
20250225,173600,321184745,2530,2530,2530,2530,0
20250225,173500,321184745,2530,2530,2530,2530,0
20250225,173400,321184745,2530,2530,2530,2530,0
20250225,173300,321184745,2530,2530,2530,2530,0
20250225,173200,321184745,2530,2530,2530,2530,0
20250225,173100,321184745,2530,2530,2530,2530,0
20250225,173000,321184745,2530,2530,2530,2530,0
20250225,172900,321184745,2530,2530,2530,2530,0
20250225,172800,321184745,2530,2530,2530,2530,0
20250225,172700,321184745,2530,2530,2530,2530,0
20250225,172600,321184745,2530,2530,2530,2530,0
20250225,172500,321184745,2530,2530,2530,2530,0
20250225,172400,321184745,2530,2530,2530,2530,0
20250225,172300,321184745,2530,2530,2530,2530,0
20250225,172200,321184745,2530,2530,2530,2530,0
20250225,172100,321184745,2530,2530,2530,2530,0
20250225,172000,321184745,2530,2530,2530,2530,0
20250225,171900,321184745,2530,2530,2530,2530,0
20250225,171800,321184745,2530,2530,2530,2530,0
20250225,171700,321184745,2530,2530,2530,2530,0
20250225,171600,321184745,2530,2530,2530,2530,0
20250225,171500,321184745,2530,2530,2530,2530,0
20250225,171400,321184745,2530,2530,2530,2530,0
20250225,171300,321184745,2530,2530,2530,2530,3612
20250225,171200,321184745,2530,2530,2530,2530,0
20250225,171100,321184745,2530,2530,2530,2530,0
20250225,171000,321184745,2530,2530,2530,2530,0
20250225,170900,321184745,2530,2530,2530,2530,0
20250225,170800,321184745,2530,2530,2530,2530,0
20250225,170700,321184745,2530,2530,2530,2530,0
20250225,170600,321184745,2530,2530,2530,2530,0
20250225,170500,321184745,2530,2530,2530,2530,0
20250225,170400,321184745,2530,2530,2530,2530,0
20250225,170300,321184745,2530,2530,2530,2530,0
20250225,170200,321184745,2530,2530,2530,2530,0
20250225,170100,321184745,2530,2530,2530,2530,0
20250225,170000,321184745,2530,2530,2530,2530,0
20250225,165900,321184745,2530,2530,2530,2530,0
20250225,165800,321184745,2530,2530,2530,2530,0
20250225,165700,321184745,2530,2530,2530,2530,0
20250225,165600,321184745,2530,2530,2530,2530,0
20250225,165500,321184745,2530,2530,2530,2530,0
20250225,165400,321184745,2530,2530,2530,2530,0
20250225,165300,321184745,2530,2530,2530,2530,0
20250225,165200,321184745,2530,2530,2530,2530,0
20250225,165100,321184745,2530,2530,2530,2530,0
20250225,165000,321184745,2530,2530,2530,2530,0
20250225,164900,321184745,2530,2530,2530,2530,0
20250225,164800,321184745,2530,2530,2530,2530,0
20250225,164700,321184745,2530,2530,2530,2530,0
20250225,164600,321184745,2530,2530,2530,2530,0
20250225,164500,321184745,2530,2530,2530,2530,0
20250225,164400,321184745,2530,2530,2530,2530,0
20250225,164300,321184745,2530,2530,2530,2530,3612
20250225,164200,321184745,2530,2530,2530,2530,0
20250225,164100,321184745,2530,2530,2530,2530,0
20250225,164000,321184745,2530,2530,2530,2530,0
20250225,163900,321184745,2530,2530,2530,2530,0
20250225,163800,321184745,2530,2530,2530,2530,0
20250225,163700,321184745,2530,2530,2530,2530,0
20250225,163600,321184745,2530,2530,2530,2530,0
20250225,163500,321184745,2530,2530,2530,2530,0
20250225,163400,321184745,2530,2530,2530,2530,0
20250225,163300,321184745,2530,2530,2530,2530,0
20250225,163200,321184745,2530,2530,2530,2530,0
20250225,163100,321184745,2530,2530,2530,2530,0
20250225,163000,321184745,2530,2530,2530,2530,0
20250225,162900,321184745,2530,2530,2530,2530,0
20250225,162800,321184745,2530,2530,2530,2530,0
20250225,162700,321184745,2530,2530,2530,2530,0
20250225,162600,321184745,2530,2530,2530,2530,0
20250225,162500,321184745,2530,2530,2530,2530,0
20250225,162400,321184745,2530,2530,2530,2530,0
20250225,162300,321184745,2530,2530,2530,2530,0
20250225,162200,321184745,2530,2530,2530,2530,0
20250225,162100,321184745,2530,2530,2530,2530,0
20250225,162000,321184745,2530,2530,2530,2530,0
20250225,161900,321184745,2530,2530,2530,2530,0
20250225,161800,321184745,2530,2530,2530,2530,0
20250225,161700,321184745,2530,2530,2530,2530,0
20250225,161600,321184745,2530,2530,2530,2530,0
20250225,161500,321184745,2530,2530,2530,2530,0
20250225,161400,321184745,2530,2530,2530,2530,0
20250225,161300,321184745,2530,2530,2530,2530,3612
20250225,161200,321184745,2530,2530,2530,2530,0
20250225,161100,321184745,2530,2530,2530,2530,0
20250225,161000,321184745,2530,2530,2530,2530,0
20250225,160900,321184745,2530,2530,2530,2530,0
20250225,160800,321184745,2530,2530,2530,2530,0
20250225,160700,321184745,2530,2530,2530,2530,0
20250225,160600,321184745,2530,2530,2530,2530,0
20250225,160500,321184745,2530,2530,2530,2530,0
20250225,160400,321184745,2530,2530,2530,2530,0
20250225,160300,321184745,2530,2530,2530,2530,0
20250225,160200,321184745,2530,2530,2530,2530,0
20250225,160100,321184745,2530,2530,2530,2530,0
20250225,160000,321184745,2530,2530,2530,2530,0
20250225,155900,321184745,2530,2530,2530,2530,0
20250225,155800,321184745,2530,2530,2530,2530,0
20250225,155700,321184745,2530,2530,2530,2530,0
20250225,155600,321184745,2530,2530,2530,2530,0
20250225,155500,321184745,2530,2530,2530,2530,0
20250225,155400,321184745,2530,2530,2530,2530,0
20250225,155300,321184745,2530,2530,2530,2530,0
20250225,155200,321184745,2530,2530,2530,2530,0
20250225,155100,321184745,2530,2530,2530,2530,0
20250225,155000,321184745,2530,2530,2530,2530,0
20250225,154900,321184745,2530,2530,2530,2530,0
20250225,154800,321184745,2530,2530,2530,2530,0
20250225,154700,321184745,2530,2530,2530,2530,0
20250225,154600,321184745,2530,2530,2530,2530,0
20250225,154500,321184745,2530,2530,2530,2530,0
20250225,154400,321184745,2530,2530,2530,2530,0
20250225,154300,321184745,2530,2530,2530,2530,3612
20250225,154200,321184745,2530,2530,2530,2530,0
20250225,154100,321184745,2530,2530,2530,2530,0
20250225,154000,321184745,2530,2530,2530,2530,0
20250225,153900,321184745,2530,2530,2530,2530,0
20250225,153800,321184745,2530,2530,2530,2530,0
20250225,153700,321184745,2530,2530,2530,2530,0
20250225,153600,321184745,2530,2530,2530,2530,0
20250225,153500,321184745,2530,2530,2530,2530,0
20250225,153400,321184745,2530,2530,2530,2530,0
20250225,153300,321184745,2530,2530,2530,2530,0
20250225,153200,321184745,2530,2530,2530,2530,0
20250225,153100,321184745,2530,2530,2530,2530,0
20250225,153000,321184745,2530,2530,2530,2530,3612
20250225,152900,312046385,2525,2525,2525,2525,0
20250225,152800,312046385,2525,2525,2525,2525,0
20250225,152700,312046385,2525,2525,2525,2525,0
20250225,152600,312046385,2525,2525,2525,2525,0
20250225,152500,312046385,2525,2525,2525,2525,0
20250225,152400,312046385,2525,2525,2525,2525,0
20250225,152300,312046385,2525,2525,2525,2525,0
20250225,152200,312046385,2525,2525,2525,2525,0
20250225,152100,312046385,2525,2525,2525,2525,0
20250225,152000,312046385,2525,2525,2525,2525,0
20250225,151900,312046385,2525,2515,2525,2510,1349
20250225,151800,308654750,2515,2515,2515,2515,0
20250225,151700,308654750,2515,2515,2515,2515,20
20250225,151600,308604450,2515,2515,2515,2515,0
20250225,151500,308604450,2515,2515,2515,2515,629
20250225,151400,307022515,2520,2520,2520,2520,0
20250225,151300,307022515,2520,2520,2520,2520,159
20250225,151200,306621835,2515,2515,2515,2515,315
20250225,151100,305829610,2515,2520,2520,2515,1231
20250225,151000,302731945,2520,2520,2520,2520,5
20250225,150900,302719345,2515,2520,2520,2515,9
20250225,150800,302696700,2515,2520,2520,2515,556
20250225,150700,301297860,2515,2515,2515,2515,0
20250225,150600,301297860,2515,2525,2525,2515,7195
20250225,150500,283189800,2530,2530,2530,2530,0
20250225,150400,283189800,2530,2530,2530,2530,0
20250225,150300,283189800,2530,2530,2530,2530,0
20250225,150200,283189800,2530,2530,2530,2530,0
20250225,150100,283189800,2530,2530,2530,2530,0
20250225,150000,283189800,2530,2530,2530,2530,26
20250225,145900,283124020,2525,2525,2525,2525,1374
20250225,145800,279654670,2520,2520,2520,2520,1400
20250225,145700,276126670,2520,2520,2520,2520,2
20250225,145600,276121630,2520,2520,2520,2520,20
20250225,145500,276071230,2520,2520,2520,2520,900
20250225,145400,273803230,2525,2520,2525,2520,913
20250225,145300,271502465,2520,2520,2520,2520,0
20250225,145200,271502465,2520,2520,2520,2520,898
20250225,145100,269239505,2520,2520,2520,2520,500
20250225,145000,267979505,2515,2515,2515,2515,0
20250225,144900,267979505,2515,2515,2520,2515,2858
20250225,144800,260789135,2515,2515,2515,2515,623
20250225,144700,259222290,2515,2515,2515,2515,0
20250225,144600,259222290,2515,2515,2515,2515,0
20250225,144500,259222290,2515,2520,2520,2515,6678
20250225,144400,242393805,2520,2520,2520,2520,3
20250225,144300,242386245,2525,2525,2525,2525,0
20250225,144200,242386245,2525,2525,2525,2525,0
20250225,144100,242386245,2525,2520,2525,2520,300
20250225,144000,241629245,2520,2520,2520,2520,0
20250225,143900,241629245,2520,2520,2520,2520,0
20250225,143800,241629245,2520,2520,2520,2520,0
20250225,143700,241629245,2520,2520,2520,2520,0
20250225,143600,241629245,2520,2520,2520,2520,657
20250225,143500,239973605,2525,2525,2525,2525,400
20250225,143400,238963605,2525,2525,2525,2525,500
20250225,143300,237701105,2530,2530,2530,2530,0
20250225,143200,237701105,2530,2530,2530,2530,0
20250225,143100,237701105,2530,2530,2530,2530,0
20250225,143000,237701105,2530,2530,2530,2530,0
20250225,142900,237701105,2530,2530,2530,2530,0
20250225,142800,237701105,2530,2530,2530,2530,0
20250225,142700,237701105,2530,2530,2530,2530,0
20250225,142600,237701105,2530,2525,2530,2525,440
20250225,142500,236589905,2525,2525,2525,2525,0
20250225,142400,236589905,2525,2525,2525,2525,0
20250225,142300,236589905,2525,2525,2525,2525,40
20250225,142200,236488905,2525,2525,2525,2525,0
20250225,142100,236488905,2525,2525,2525,2525,0
20250225,142000,236488905,2525,2525,2525,2525,0
20250225,141900,236488905,2525,2525,2525,2525,0
20250225,141800,236488905,2525,2525,2525,2525,0
20250225,141700,236488905,2525,2525,2525,2525,0
20250225,141600,236488905,2525,2525,2525,2525,0
20250225,141500,236488905,2525,2525,2525,2525,0
20250225,141400,236488905,2525,2525,2525,2525,400
20250225,141300,235478905,2535,2535,2535,2535,0
20250225,141200,235478905,2535,2535,2535,2535,0
20250225,141100,235478905,2535,2525,2535,2525,259
20250225,141000,234823730,2525,2525,2525,2525,11
20250225,140900,234795955,2520,2520,2520,2520,573
20250225,140800,233351995,2520,2520,2520,2520,100
20250225,140700,233099995,2520,2520,2520,2520,1000
20250225,140600,230579995,2520,2525,2525,2520,4000
20250225,140500,220492785,2525,2525,2525,2525,0
20250225,140400,220492785,2525,2525,2525,2525,0
20250225,140300,220492785,2525,2530,2530,2525,1000
20250225,140200,217967225,2535,2535,2535,2535,0
20250225,140100,217967225,2535,2535,2535,2535,117
20250225,140000,217670630,2540,2540,2540,2540,0
20250225,135900,217670630,2540,2540,2540,2540,0
20250225,135800,217670630,2540,2540,2540,2540,0
20250225,135700,217670630,2540,2540,2540,2540,9
20250225,135600,217647770,2535,2535,2535,2535,4360
20250225,135500,206595170,2530,2530,2530,2530,0
20250225,135400,206595170,2530,2530,2530,2530,0
20250225,135300,206595170,2530,2530,2530,2530,0
20250225,135200,206595170,2530,2530,2530,2530,0
20250225,135100,206595170,2530,2530,2530,2530,0
20250225,135000,206595170,2530,2530,2530,2530,80
20250225,134900,206392770,2530,2530,2530,2530,0
20250225,134800,206392770,2530,2530,2530,2530,1
20250225,134700,206390240,2525,2525,2525,2525,0
20250225,134600,206390240,2525,2525,2525,2525,0
20250225,134500,206390240,2525,2525,2525,2525,0
20250225,134400,206390240,2525,2525,2525,2525,0
20250225,134300,206390240,2525,2525,2525,2525,7
20250225,134200,206372565,2530,2530,2530,2530,0
20250225,134100,206372565,2530,2530,2530,2530,0
20250225,134000,206372565,2530,2530,2530,2530,0
20250225,133900,206372565,2530,2530,2530,2530,0
20250225,133800,206372565,2530,2530,2530,2530,120
20250225,133700,206068965,2535,2535,2535,2535,500
20250225,133600,204801465,2535,2530,2535,2530,900
20250225,133500,202524245,2530,2530,2530,2530,0
20250225,133400,202524245,2530,2530,2530,2530,0
20250225,133300,202524245,2530,2530,2530,2530,0
20250225,133200,202524245,2530,2530,2530,2530,0
20250225,133100,202524245,2530,2530,2530,2530,50
20250225,133000,202397745,2530,2530,2530,2530,0
20250225,132900,202397745,2530,2530,2530,2530,490
20250225,132800,201158045,2530,2530,2530,2530,300
20250225,132700,200399045,2525,2525,2525,2525,9
20250225,132600,200376320,2525,2525,2525,2525,95
20250225,132500,200136445,2525,2525,2525,2525,24
20250225,132400,200075845,2530,2530,2530,2530,0
20250225,132300,200075845,2530,2530,2530,2530,0
20250225,132200,200075845,2530,2530,2530,2530,300
20250225,132100,199316845,2530,2530,2530,2530,0
20250225,132000,199316845,2530,2530,2530,2530,1
20250225,131900,199314315,2530,2530,2530,2530,0
20250225,131800,199314315,2530,2530,2530,2530,404
20250225,131700,198292195,2530,2530,2530,2530,500
20250225,131600,197027195,2530,2530,2530,2530,0
20250225,131500,197027195,2530,2530,2530,2530,0
20250225,131400,197027195,2530,2530,2530,2530,0
20250225,131300,197027195,2530,2530,2530,2530,0
20250225,131200,197027195,2530,2530,2530,2530,0
20250225,131100,197027195,2530,2530,2530,2530,0
20250225,131000,197027195,2530,2530,2530,2530,200
20250225,130900,196521195,2535,2530,2535,2530,20
20250225,130800,196470570,2530,2530,2530,2530,100
20250225,130700,196217570,2525,2525,2525,2525,0
20250225,130600,196217570,2525,2525,2525,2525,1001
20250225,130500,193690045,2530,2530,2530,2530,0
20250225,130400,193690045,2530,2530,2530,2525,71
20250225,130300,193510760,2525,2525,2525,2525,0
20250225,130200,193510760,2525,2525,2525,2525,0
20250225,130100,193510760,2525,2525,2525,2525,0
20250225,130000,193510760,2525,2525,2525,2525,0
20250225,125900,193510760,2525,2525,2525,2525,1410
20250225,125800,189950510,2530,2530,2530,2530,0
20250225,125700,189950510,2530,2525,2530,2525,198
20250225,125600,189450540,2525,2525,2525,2525,550
20250225,125500,188061790,2530,2530,2530,2530,199
20250225,125400,187558320,2530,2530,2530,2530,1
20250225,125300,187555790,2525,2530,2530,2525,2000
20250225,125200,182505595,2530,2530,2530,2530,0
20250225,125100,182505595,2530,2530,2530,2530,0
20250225,125000,182505595,2530,2530,2530,2530,0
20250225,124900,182505595,2530,2530,2530,2530,0
20250225,124800,182505595,2530,2530,2530,2530,0
20250225,124700,182505595,2530,2530,2530,2530,0
20250225,124600,182505595,2530,2530,2530,2530,0
20250225,124500,182505595,2530,2530,2530,2530,90
20250225,124400,182277895,2530,2530,2530,2530,0
20250225,124300,182277895,2530,2530,2530,2530,100
20250225,124200,182024895,2535,2535,2535,2535,1050
20250225,124100,179363145,2535,2535,2535,2535,200
20250225,124000,178856145,2540,2530,2540,2530,506
20250225,123900,177574685,2530,2530,2535,2530,1722
20250225,123800,173217525,2535,2535,2535,2535,108
20250225,123700,172943745,2530,2535,2535,2530,192
20250225,123600,172457525,2540,2535,2540,2535,175
20250225,123500,172013400,2540,2540,2540,2540,0
20250225,123400,172013400,2540,2540,2540,2540,1
20250225,123300,172010860,2535,2540,2540,2535,664
20250225,123200,170327615,2535,2535,2535,2535,1257
20250225,123100,167141120,2535,2535,2535,2535,220
20250225,123000,166583420,2540,2540,2540,2540,0
20250225,122900,166583420,2540,2540,2540,2540,415
20250225,122800,165529320,2545,2545,2545,2545,0
20250225,122700,165529320,2545,2545,2545,2545,0
20250225,122600,165529320,2545,2530,2545,2530,863
20250225,122500,163339415,2530,2530,2530,2530,288
20250225,122400,162610775,2545,2545,2545,2545,0
20250225,122300,162610775,2545,2540,2545,2540,91
20250225,122200,162379630,2540,2545,2550,2540,842
20250225,122100,160240290,2545,2545,2545,2545,500
20250225,122000,158967790,2545,2540,2545,2540,80
20250225,121900,158764525,2530,2530,2530,2530,2
20250225,121800,158759465,2535,2535,2535,2535,289
20250225,121700,158026850,2540,2540,2540,2540,760
20250225,121600,156096450,2540,2540,2545,2540,679
20250225,121500,154370040,2530,2540,2540,2530,700
20250225,121400,152597030,2540,2530,2540,2530,276
20250225,121300,151897045,2530,2525,2530,2525,618
20250225,121200,150336505,2530,2535,2535,2530,127
20250225,121100,150015190,2540,2550,2550,2540,830
20250225,121000,147899990,2545,2530,2545,2530,2737
20250225,120900,140948890,2525,2525,2525,2525,26
20250225,120800,140883240,2530,2530,2530,2530,0
20250225,120700,140883240,2530,2525,2530,2525,933
20250225,120600,138522755,2540,2525,2540,2525,3293
20250225,120500,130186460,2530,2530,2530,2530,0
20250225,120400,130186460,2530,2530,2530,2530,0
20250225,120300,130186460,2530,2530,2530,2530,110
20250225,120200,129908160,2520,2520,2520,2520,0
20250225,120100,129908160,2520,2525,2525,2520,1326
20250225,120000,126566635,2530,2530,2530,2530,187
20250225,115900,126093525,2530,2530,2530,2530,0
20250225,115800,126093525,2530,2530,2530,2530,1
20250225,115700,126090995,2525,2525,2525,2525,4
20250225,115600,126080895,2530,2530,2530,2530,0
20250225,115500,126080895,2530,2525,2530,2525,1275
20250225,115400,122861505,2525,2525,2525,2525,43
20250225,115300,122752930,2520,2520,2520,2520,0
20250225,115200,122752930,2520,2520,2520,2520,0
20250225,115100,122752930,2520,2520,2520,2520,0
20250225,115000,122752930,2520,2520,2520,2520,400
20250225,114900,121744930,2520,2520,2520,2520,600
20250225,114800,120232930,2520,2520,2520,2520,99
20250225,114700,119983450,2525,2525,2525,2525,0
20250225,114600,119983450,2525,2525,2525,2525,0
20250225,114500,119983450,2525,2525,2525,2525,0
20250225,114400,119983450,2525,2525,2525,2525,0
20250225,114300,119983450,2525,2525,2530,2525,44
20250225,114200,119872280,2525,2525,2525,2525,1
20250225,114100,119869755,2525,2525,2525,2525,570
20250225,114000,118430505,2525,2525,2525,2525,220
20250225,113900,117875005,2530,2530,2530,2530,45
20250225,113800,117761155,2525,2525,2525,2525,390
20250225,113700,116776405,2520,2520,2520,2520,0
20250225,113600,116776405,2520,2520,2520,2520,0
20250225,113500,116776405,2520,2520,2520,2520,0
20250225,113400,116776405,2520,2520,2520,2520,2
20250225,113300,116771365,2525,2525,2525,2525,0
20250225,113200,116771365,2525,2520,2525,2520,2151
20250225,113100,111344580,2525,2525,2525,2525,0
20250225,113000,111344580,2525,2525,2525,2525,0
20250225,112900,111344580,2525,2525,2525,2525,0
20250225,112800,111344580,2525,2525,2525,2525,102
20250225,112700,111087030,2530,2525,2530,2525,1194
20250225,112600,108070155,2525,2525,2525,2525,111
20250225,112500,107789880,2525,2525,2525,2525,0
20250225,112400,107789880,2525,2525,2525,2525,0
20250225,112300,107789880,2525,2525,2525,2525,0
20250225,112200,107789880,2525,2525,2525,2525,0
20250225,112100,107789880,2525,2525,2525,2525,0
20250225,112000,107789880,2525,2525,2525,2525,0
20250225,111900,107789880,2525,2525,2525,2525,0
20250225,111800,107789880,2525,2525,2525,2525,0
20250225,111700,107789880,2525,2525,2525,2525,0
20250225,111600,107789880,2525,2525,2525,2525,0
20250225,111500,107789880,2525,2525,2525,2525,0
20250225,111400,107789880,2525,2525,2525,2525,0
20250225,111300,107789880,2525,2525,2525,2525,0
20250225,111200,107789880,2525,2525,2525,2525,0
20250225,111100,107789880,2525,2525,2525,2525,1
20250225,111000,107787355,2525,2525,2525,2525,13
20250225,110900,107754530,2525,2525,2525,2525,31
20250225,110800,107676255,2525,2525,2525,2525,1
20250225,110700,107673730,2525,2525,2525,2525,152
20250225,110600,107289930,2525,2525,2525,2525,400
20250225,110500,106279930,2525,2520,2525,2520,409
20250225,110400,105247500,2515,2515,2515,2515,139
20250225,110300,104897915,2515,2515,2515,2515,0
20250225,110200,104897915,2515,2515,2515,2515,0
20250225,110100,104897915,2515,2515,2515,2515,0
20250225,110000,104897915,2515,2515,2515,2515,0
20250225,105900,104897915,2515,2515,2515,2515,0
20250225,105800,104897915,2515,2515,2515,2515,0
20250225,105700,104897915,2515,2515,2515,2515,0
20250225,105600,104897915,2515,2515,2515,2515,0
20250225,105500,104897915,2515,2515,2515,2515,0
20250225,105400,104897915,2515,2515,2515,2515,0
20250225,105300,104897915,2515,2515,2515,2515,0
20250225,105200,104897915,2515,2515,2515,2515,200
20250225,105100,104394915,2515,2515,2515,2515,100
20250225,105000,104143415,2515,2515,2515,2515,0
20250225,104900,104143415,2515,2515,2515,2515,0
20250225,104800,104143415,2515,2515,2515,2515,0
20250225,104700,104143415,2515,2515,2515,2515,0
20250225,104600,104143415,2515,2515,2515,2515,0
20250225,104500,104143415,2515,2515,2515,2515,0
20250225,104400,104143415,2515,2515,2515,2515,1046
20250225,104300,101512725,2515,2520,2520,2515,1584
20250225,104200,97528400,2520,2520,2520,2520,6
20250225,104100,97513280,2520,2520,2520,2520,111
20250225,104000,97233560,2525,2525,2525,2525,41
20250225,103900,97130035,2525,2525,2525,2525,0
20250225,103800,97130035,2525,2525,2525,2525,0
20250225,103700,97130035,2525,2525,2525,2525,0
20250225,103600,97130035,2525,2525,2525,2525,0
20250225,103500,97130035,2525,2525,2525,2525,1
20250225,103400,97127510,2525,2525,2525,2525,25
20250225,103300,97064385,2525,2525,2525,2525,0
20250225,103200,97064385,2525,2525,2525,2525,0
20250225,103100,97064385,2525,2525,2525,2525,0
20250225,103000,97064385,2525,2525,2525,2525,0
20250225,102900,97064385,2525,2525,2525,2525,0
20250225,102800,97064385,2525,2525,2525,2525,34
20250225,102700,96978535,2525,2525,2525,2525,1
20250225,102600,96976010,2520,2525,2525,2520,1000
20250225,102500,94453510,2520,2520,2520,2520,0
20250225,102400,94453510,2520,2520,2520,2520,369
20250225,102300,93523630,2520,2520,2520,2520,1
20250225,102200,93521110,2520,2520,2520,2520,0
20250225,102100,93521110,2520,2520,2520,2520,0
20250225,102000,93521110,2520,2520,2520,2520,2
20250225,101900,93516070,2520,2520,2520,2520,0
20250225,101800,93516070,2520,2520,2520,2520,9
20250225,101700,93493390,2520,2520,2520,2520,1
20250225,101600,93490870,2520,2520,2520,2520,62
20250225,101500,93334630,2520,2520,2520,2520,50
20250225,101400,93208630,2520,2520,2520,2520,10
20250225,101300,93183430,2525,2525,2525,2525,0
20250225,101200,93183430,2525,2525,2525,2525,0
20250225,101100,93183430,2525,2525,2525,2525,0
20250225,101000,93183430,2525,2525,2525,2525,1
20250225,100900,93180905,2520,2520,2520,2520,0
20250225,100800,93180905,2520,2520,2520,2520,0
20250225,100700,93180905,2520,2520,2520,2520,1
20250225,100600,93178385,2515,2515,2515,2515,0
20250225,100500,93178385,2515,2515,2515,2515,0
20250225,100400,93178385,2515,2515,2515,2515,0
20250225,100300,93178385,2515,2515,2515,2515,0
20250225,100200,93178385,2515,2515,2515,2515,0
20250225,100100,93178385,2515,2515,2515,2515,1997
20250225,100000,88155930,2515,2515,2515,2515,1098
20250225,095900,85394460,2515,2515,2515,2515,0
20250225,095800,85394460,2515,2515,2515,2515,0
20250225,095700,85394460,2515,2515,2515,2515,0
20250225,095600,85394460,2515,2520,2525,2515,446
20250225,095500,84272225,2520,2520,2520,2520,0
20250225,095400,84272225,2520,2520,2520,2520,181
20250225,095300,83816105,2520,2520,2520,2520,0
20250225,095200,83816105,2520,2520,2520,2520,670
20250225,095100,82127705,2520,2520,2520,2520,0
20250225,095000,82127705,2520,2520,2520,2520,0
20250225,094900,82127705,2520,2520,2520,2520,330
20250225,094800,81296105,2520,2520,2520,2520,0
20250225,094700,81296105,2520,2520,2520,2520,909
20250225,094600,79005425,2520,2520,2520,2515,334
20250225,094500,78165320,2520,2520,2520,2520,0
20250225,094400,78165320,2520,2520,2520,2520,1
20250225,094300,78162800,2515,2515,2515,2515,5001
20250225,094200,65585285,2520,2520,2520,2520,344
20250225,094100,64718405,2520,2520,2520,2520,627
20250225,094000,63138365,2520,2520,2520,2520,120
20250225,093900,62835965,2525,2525,2525,2525,0
20250225,093800,62835965,2525,2525,2525,2525,60
20250225,093700,62684465,2525,2520,2525,2515,403
20250225,093600,61668420,2520,2525,2525,2520,2160
20250225,093500,56221720,2520,2520,2520,2520,500
20250225,093400,54961720,2520,2520,2520,2520,1636
20250225,093300,50839000,2525,2525,2525,2525,168
20250225,093200,50414800,2520,2520,2520,2520,31
20250225,093100,50336680,2520,2530,2530,2520,2051
20250225,093000,45168150,2535,2525,2535,2525,500
20250225,092900,43905640,2525,2525,2525,2525,1
20250225,092800,43903115,2535,2535,2535,2535,0
20250225,092700,43903115,2535,2535,2535,2535,0
20250225,092600,43903115,2535,2535,2535,2535,0
20250225,092500,43903115,2535,2535,2535,2535,0
20250225,092400,43903115,2535,2535,2535,2535,0
20250225,092300,43903115,2535,2535,2535,2535,0
20250225,092200,43903115,2535,2535,2535,2535,500
20250225,092100,42635615,2535,2525,2535,2520,1371
20250225,092000,39176320,2540,2530,2540,2530,637
20250225,091900,37561250,2540,2540,2540,2540,0
20250225,091800,37561250,2540,2540,2540,2540,0
20250225,091700,37561250,2540,2530,2540,2530,140
20250225,091600,37207025,2530,2530,2530,2530,0
20250225,091500,37207025,2530,2530,2530,2530,0
20250225,091400,37207025,2530,2530,2530,2530,0
20250225,091300,37207025,2530,2530,2530,2530,10
20250225,091200,37181725,2540,2540,2540,2540,200
20250225,091100,36673725,2540,2540,2540,2540,1
20250225,091000,36671185,2525,2525,2525,2525,541
20250225,090900,35305160,2540,2540,2540,2540,1
20250225,090800,35302620,2530,2530,2530,2530,8
20250225,090700,35282380,2525,2530,2530,2525,659
20250225,090600,33618010,2540,2540,2540,2540,100
20250225,090500,33364010,2540,2535,2540,2535,700
20250225,090400,31586510,2540,2540,2540,2540,40
20250225,090300,31484910,2545,2515,2545,2515,527
20250225,090200,30159005,2515,2520,2520,2515,7045
20250225,090100,12437085,2520,2525,2530,2520,2528
20250225,090000,6060880,2525,2530,2530,2525,2396