KissMeData/037030/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,192400,143597385,2490,2490,2490,2490,2996
20250225,192300,143597385,2490,2490,2490,2490,0
20250225,192200,143597385,2490,2490,2490,2490,0
20250225,192100,143597385,2490,2490,2490,2490,0
20250225,192000,143597385,2490,2490,2490,2490,0
20250225,191900,143597385,2490,2490,2490,2490,0
20250225,191800,143597385,2490,2490,2490,2490,0
20250225,191700,143597385,2490,2490,2490,2490,0
20250225,191600,143597385,2490,2490,2490,2490,0
20250225,191500,143597385,2490,2490,2490,2490,0
20250225,191400,143597385,2490,2490,2490,2490,0
20250225,191300,143597385,2490,2490,2490,2490,0
20250225,191200,143597385,2490,2490,2490,2490,0
20250225,191100,143597385,2490,2490,2490,2490,0
20250225,191000,143597385,2490,2490,2490,2490,0
20250225,190900,143597385,2490,2490,2490,2490,0
20250225,190800,143597385,2490,2490,2490,2490,0
20250225,190700,143597385,2490,2490,2490,2490,0
20250225,190600,143597385,2490,2490,2490,2490,0
20250225,190500,143597385,2490,2490,2490,2490,0
20250225,190400,143597385,2490,2490,2490,2490,0
20250225,190300,143597385,2490,2490,2490,2490,0
20250225,190200,143597385,2490,2490,2490,2490,0
20250225,190100,143597385,2490,2490,2490,2490,0
20250225,190000,143597385,2490,2490,2490,2490,0
20250225,185900,143597385,2490,2490,2490,2490,0
20250225,185800,143597385,2490,2490,2490,2490,0
20250225,185700,143597385,2490,2490,2490,2490,0
20250225,185600,143597385,2490,2490,2490,2490,0
20250225,185500,143597385,2490,2490,2490,2490,0
20250225,185400,143597385,2490,2490,2490,2490,2996
20250225,185300,143597385,2490,2490,2490,2490,0
20250225,185200,143597385,2490,2490,2490,2490,0
20250225,185100,143597385,2490,2490,2490,2490,0
20250225,185000,143597385,2490,2490,2490,2490,0
20250225,184900,143597385,2490,2490,2490,2490,0
20250225,184800,143597385,2490,2490,2490,2490,0
20250225,184700,143597385,2490,2490,2490,2490,0
20250225,184600,143597385,2490,2490,2490,2490,0
20250225,184500,143597385,2490,2490,2490,2490,0
20250225,184400,143597385,2490,2490,2490,2490,0
20250225,184300,143597385,2490,2490,2490,2490,0
20250225,184200,143597385,2490,2490,2490,2490,0
20250225,184100,143597385,2490,2490,2490,2490,0
20250225,184000,143597385,2490,2490,2490,2490,0
20250225,183900,143597385,2490,2490,2490,2490,0
20250225,183800,143597385,2490,2490,2490,2490,0
20250225,183700,143597385,2490,2490,2490,2490,0
20250225,183600,143597385,2490,2490,2490,2490,0
20250225,183500,143597385,2490,2490,2490,2490,0
20250225,183400,143597385,2490,2490,2490,2490,0
20250225,183300,143597385,2490,2490,2490,2490,0
20250225,183200,143597385,2490,2490,2490,2490,0
20250225,183100,143597385,2490,2490,2490,2490,0
20250225,183000,143597385,2490,2490,2490,2490,0
20250225,182900,143597385,2490,2490,2490,2490,0
20250225,182800,143597385,2490,2490,2490,2490,0
20250225,182700,143597385,2490,2490,2490,2490,0
20250225,182600,143597385,2490,2490,2490,2490,0
20250225,182500,143597385,2490,2490,2490,2490,0
20250225,182400,143597385,2490,2490,2490,2490,2996
20250225,182300,143597385,2490,2490,2490,2490,0
20250225,182200,143597385,2490,2490,2490,2490,0
20250225,182100,143597385,2490,2490,2490,2490,0
20250225,182000,143597385,2490,2490,2490,2490,0
20250225,181900,143597385,2490,2490,2490,2490,0
20250225,181800,143597385,2490,2490,2490,2490,0
20250225,181700,143597385,2490,2490,2490,2490,0
20250225,181600,143597385,2490,2490,2490,2490,0
20250225,181500,143597385,2490,2490,2490,2490,0
20250225,181400,143597385,2490,2490,2490,2490,0
20250225,181300,143597385,2490,2490,2490,2490,0
20250225,181200,143597385,2490,2490,2490,2490,0
20250225,181100,143597385,2490,2490,2490,2490,0
20250225,181000,143597385,2490,2490,2490,2490,0
20250225,180900,143597385,2490,2490,2490,2490,0
20250225,180800,143597385,2490,2490,2490,2490,0
20250225,180700,143597385,2490,2490,2490,2490,0
20250225,180600,143597385,2490,2490,2490,2490,0
20250225,180500,143597385,2490,2490,2490,2490,0
20250225,180400,143597385,2490,2490,2490,2490,0
20250225,180300,143597385,2490,2490,2490,2490,0
20250225,180200,143597385,2490,2490,2490,2490,0
20250225,180100,143597385,2490,2490,2490,2490,0
20250225,180000,143597385,2490,2490,2490,2490,0
20250225,175900,143597385,2490,2490,2490,2490,0
20250225,175800,143597385,2490,2490,2490,2490,0
20250225,175700,143597385,2490,2490,2490,2490,0
20250225,175600,143597385,2490,2490,2490,2490,0
20250225,175500,143597385,2490,2490,2490,2490,0
20250225,175400,143597385,2490,2490,2490,2490,2996
20250225,175300,143597385,2490,2490,2490,2490,0
20250225,175200,143597385,2490,2490,2490,2490,0
20250225,175100,143597385,2490,2490,2490,2490,0
20250225,175000,143597385,2490,2490,2490,2490,0
20250225,174900,143597385,2490,2490,2490,2490,0
20250225,174800,143597385,2490,2490,2490,2490,0
20250225,174700,143597385,2490,2490,2490,2490,0
20250225,174600,143597385,2490,2490,2490,2490,0
20250225,174500,143597385,2490,2490,2490,2490,0
20250225,174400,143597385,2490,2490,2490,2490,0
20250225,174300,143597385,2490,2490,2490,2490,0
20250225,174200,143597385,2490,2490,2490,2490,0
20250225,174100,143597385,2490,2490,2490,2490,0
20250225,174000,143597385,2490,2490,2490,2490,0
20250225,173900,143597385,2490,2490,2490,2490,0
20250225,173800,143597385,2490,2490,2490,2490,0
20250225,173700,143597385,2490,2490,2490,2490,0
20250225,173600,143597385,2490,2490,2490,2490,0
20250225,173500,143597385,2490,2490,2490,2490,0
20250225,173400,143597385,2490,2490,2490,2490,0
20250225,173300,143597385,2490,2490,2490,2490,0
20250225,173200,143597385,2490,2490,2490,2490,0
20250225,173100,143597385,2490,2490,2490,2490,0
20250225,173000,143597385,2490,2490,2490,2490,0
20250225,172900,143597385,2490,2490,2490,2490,0
20250225,172800,143597385,2490,2490,2490,2490,0
20250225,172700,143597385,2490,2490,2490,2490,0
20250225,172600,143597385,2490,2490,2490,2490,0
20250225,172500,143597385,2490,2490,2490,2490,0
20250225,172400,143597385,2490,2490,2490,2490,2996
20250225,172300,143597385,2490,2490,2490,2490,0
20250225,172200,143597385,2490,2490,2490,2490,0
20250225,172100,143597385,2490,2490,2490,2490,0
20250225,172000,143597385,2490,2490,2490,2490,0
20250225,171900,143597385,2490,2490,2490,2490,0
20250225,171800,143597385,2490,2490,2490,2490,0
20250225,171700,143597385,2490,2490,2490,2490,0
20250225,171600,143597385,2490,2490,2490,2490,0
20250225,171500,143597385,2490,2490,2490,2490,0
20250225,171400,143597385,2490,2490,2490,2490,0
20250225,171300,143597385,2490,2490,2490,2490,0
20250225,171200,143597385,2490,2490,2490,2490,0
20250225,171100,143597385,2490,2490,2490,2490,0
20250225,171000,143597385,2490,2490,2490,2490,0
20250225,170900,143597385,2490,2490,2490,2490,0
20250225,170800,143597385,2490,2490,2490,2490,0
20250225,170700,143597385,2490,2490,2490,2490,0
20250225,170600,143597385,2490,2490,2490,2490,0
20250225,170500,143597385,2490,2490,2490,2490,0
20250225,170400,143597385,2490,2490,2490,2490,0
20250225,170300,143597385,2490,2490,2490,2490,0
20250225,170200,143597385,2490,2490,2490,2490,0
20250225,170100,143597385,2490,2490,2490,2490,0
20250225,170000,143597385,2490,2490,2490,2490,0
20250225,165900,143597385,2490,2490,2490,2490,0
20250225,165800,143597385,2490,2490,2490,2490,0
20250225,165700,143597385,2490,2490,2490,2490,0
20250225,165600,143597385,2490,2490,2490,2490,0
20250225,165500,143597385,2490,2490,2490,2490,0
20250225,165400,143597385,2490,2490,2490,2490,2996
20250225,165300,143597385,2490,2490,2490,2490,0
20250225,165200,143597385,2490,2490,2490,2490,0
20250225,165100,143597385,2490,2490,2490,2490,0
20250225,165000,143597385,2490,2490,2490,2490,0
20250225,164900,143597385,2490,2490,2490,2490,0
20250225,164800,143597385,2490,2490,2490,2490,0
20250225,164700,143597385,2490,2490,2490,2490,0
20250225,164600,143597385,2490,2490,2490,2490,0
20250225,164500,143597385,2490,2490,2490,2490,0
20250225,164400,143597385,2490,2490,2490,2490,0
20250225,164300,143597385,2490,2490,2490,2490,0
20250225,164200,143597385,2490,2490,2490,2490,0
20250225,164100,143597385,2490,2490,2490,2490,0
20250225,164000,143597385,2490,2490,2490,2490,0
20250225,163900,143597385,2490,2490,2490,2490,0
20250225,163800,143597385,2490,2490,2490,2490,0
20250225,163700,143597385,2490,2490,2490,2490,0
20250225,163600,143597385,2490,2490,2490,2490,0
20250225,163500,143597385,2490,2490,2490,2490,0
20250225,163400,143597385,2490,2490,2490,2490,0
20250225,163300,143597385,2490,2490,2490,2490,0
20250225,163200,143597385,2490,2490,2490,2490,0
20250225,163100,143597385,2490,2490,2490,2490,0
20250225,163000,143597385,2490,2490,2490,2490,0
20250225,162900,143597385,2490,2490,2490,2490,0
20250225,162800,143597385,2490,2490,2490,2490,0
20250225,162700,143597385,2490,2490,2490,2490,0
20250225,162600,143597385,2490,2490,2490,2490,0
20250225,162500,143597385,2490,2490,2490,2490,0
20250225,162400,143597385,2490,2490,2490,2490,2996
20250225,162300,143597385,2490,2490,2490,2490,0
20250225,162200,143597385,2490,2490,2490,2490,0
20250225,162100,143597385,2490,2490,2490,2490,0
20250225,162000,143597385,2490,2490,2490,2490,0
20250225,161900,143597385,2490,2490,2490,2490,0
20250225,161800,143597385,2490,2490,2490,2490,0
20250225,161700,143597385,2490,2490,2490,2490,0
20250225,161600,143597385,2490,2490,2490,2490,0
20250225,161500,143597385,2490,2490,2490,2490,0
20250225,161400,143597385,2490,2490,2490,2490,0
20250225,161300,143597385,2490,2490,2490,2490,0
20250225,161200,143597385,2490,2490,2490,2490,0
20250225,161100,143597385,2490,2490,2490,2490,0
20250225,161000,143597385,2490,2490,2490,2490,0
20250225,160900,143597385,2490,2490,2490,2490,0
20250225,160800,143597385,2490,2490,2490,2490,0
20250225,160700,143597385,2490,2490,2490,2490,0
20250225,160600,143597385,2490,2490,2490,2490,0
20250225,160500,143597385,2490,2490,2490,2490,0
20250225,160400,143597385,2490,2490,2490,2490,0
20250225,160300,143597385,2490,2490,2490,2490,0
20250225,160200,143597385,2490,2490,2490,2490,0
20250225,160100,143597385,2490,2490,2490,2490,0
20250225,160000,143597385,2490,2490,2490,2490,0
20250225,155900,143597385,2490,2490,2490,2490,0
20250225,155800,143597385,2490,2490,2490,2490,0
20250225,155700,143597385,2490,2490,2490,2490,0
20250225,155600,143597385,2490,2490,2490,2490,0
20250225,155500,143597385,2490,2490,2490,2490,0
20250225,155400,143597385,2490,2490,2490,2490,2996
20250225,155300,143597385,2490,2490,2490,2490,0
20250225,155200,143597385,2490,2490,2490,2490,0
20250225,155100,143597385,2490,2490,2490,2490,0
20250225,155000,143597385,2490,2490,2490,2490,0
20250225,154900,143597385,2490,2490,2490,2490,0
20250225,154800,143597385,2490,2490,2490,2490,0
20250225,154700,143597385,2490,2490,2490,2490,0
20250225,154600,143597385,2490,2490,2490,2490,0
20250225,154500,143597385,2490,2490,2490,2490,0
20250225,154400,143597385,2490,2490,2490,2490,0
20250225,154300,143597385,2490,2490,2490,2490,0
20250225,154200,143597385,2490,2490,2490,2490,0
20250225,154100,143597385,2490,2490,2490,2490,0
20250225,154000,143597385,2490,2490,2490,2490,0
20250225,153900,143597385,2490,2490,2490,2490,0
20250225,153800,143597385,2490,2490,2490,2490,0
20250225,153700,143597385,2490,2490,2490,2490,0
20250225,153600,143597385,2490,2490,2490,2490,0
20250225,153500,143597385,2490,2490,2490,2490,0
20250225,153400,143597385,2490,2490,2490,2490,0
20250225,153300,143597385,2490,2490,2490,2490,0
20250225,153200,143597385,2490,2490,2490,2490,0
20250225,153100,143597385,2490,2490,2490,2490,0
20250225,153000,143597385,2490,2490,2490,2490,2996
20250225,152900,136137345,2510,2510,2510,2510,0
20250225,152800,136137345,2510,2510,2510,2510,0
20250225,152700,136137345,2510,2510,2510,2510,0
20250225,152600,136137345,2510,2510,2510,2510,0
20250225,152500,136137345,2510,2510,2510,2510,0
20250225,152400,136137345,2510,2510,2510,2510,0
20250225,152300,136137345,2510,2510,2510,2510,0
20250225,152200,136137345,2510,2510,2510,2510,0
20250225,152100,136137345,2510,2510,2510,2510,0
20250225,152000,136137345,2510,2510,2510,2510,0
20250225,151900,136137345,2510,2515,2515,2510,5
20250225,151800,136124790,2510,2510,2515,2510,951
20250225,151700,133737765,2510,2505,2510,2505,3
20250225,151600,133730240,2510,2510,2510,2510,3
20250225,151500,133722710,2505,2505,2505,2505,2
20250225,151400,133717700,2510,2510,2510,2505,9
20250225,151300,133695135,2505,2505,2510,2505,388
20250225,151200,132723135,2505,2505,2505,2505,1
20250225,151100,132720630,2500,2500,2500,2500,0
20250225,151000,132720630,2500,2500,2500,2500,0
20250225,150900,132720630,2500,2500,2500,2500,1
20250225,150800,132718130,2505,2505,2505,2505,0
20250225,150700,132718130,2505,2505,2505,2505,0
20250225,150600,132718130,2505,2505,2505,2505,1
20250225,150500,132715625,2500,2500,2500,2500,168
20250225,150400,132295625,2500,2500,2500,2500,0
20250225,150300,132295625,2500,2500,2500,2500,0
20250225,150200,132295625,2500,2500,2500,2500,0
20250225,150100,132295625,2500,2500,2500,2500,2
20250225,150000,132290625,2505,2505,2505,2505,17
20250225,145900,132248040,2505,2505,2505,2505,0
20250225,145800,132248040,2505,2505,2505,2505,0
20250225,145700,132248040,2505,2505,2505,2505,0
20250225,145600,132248040,2505,2505,2505,2505,2
20250225,145500,132243030,2495,2495,2495,2495,160
20250225,145400,131843830,2505,2505,2505,2505,0
20250225,145300,131843830,2505,2505,2505,2505,0
20250225,145200,131843830,2505,2505,2505,2505,0
20250225,145100,131843830,2505,2505,2505,2505,0
20250225,145000,131843830,2505,2500,2505,2500,8
20250225,144900,131823825,2490,2490,2490,2490,1
20250225,144800,131821335,2490,2490,2490,2490,1500
20250225,144700,128086335,2500,2500,2500,2500,0
20250225,144600,128086335,2500,2500,2500,2500,0
20250225,144500,128086335,2500,2500,2500,2500,0
20250225,144400,128086335,2500,2500,2500,2500,0
20250225,144300,128086335,2500,2500,2500,2500,2
20250225,144200,128081335,2490,2490,2490,2490,0
20250225,144100,128081335,2490,2500,2500,2490,391
20250225,144000,127105835,2505,2505,2505,2505,0
20250225,143900,127105835,2505,2505,2505,2505,0
20250225,143800,127105835,2505,2505,2505,2505,0
20250225,143700,127105835,2505,2505,2505,2505,0
20250225,143600,127105835,2505,2505,2505,2505,0
20250225,143500,127105835,2505,2505,2505,2505,0
20250225,143400,127105835,2505,2505,2505,2505,0
20250225,143300,127105835,2505,2505,2505,2505,2
20250225,143200,127100825,2490,2495,2495,2490,754
20250225,143100,125222505,2500,2500,2500,2500,1348
20250225,143000,121852505,2505,2505,2505,2505,0
20250225,142900,121852505,2505,2505,2505,2505,25
20250225,142800,121789880,2510,2510,2510,2510,0
20250225,142700,121789880,2510,2510,2510,2510,1
20250225,142600,121787370,2515,2515,2515,2515,0
20250225,142500,121787370,2515,2515,2515,2515,0
20250225,142400,121787370,2515,2515,2515,2515,0
20250225,142300,121787370,2515,2515,2515,2515,0
20250225,142200,121787370,2515,2515,2515,2515,0
20250225,142100,121787370,2515,2515,2515,2515,40
20250225,142000,121686770,2515,2515,2515,2515,0
20250225,141900,121686770,2515,2515,2515,2515,1
20250225,141800,121684255,2500,2500,2500,2500,0
20250225,141700,121684255,2500,2500,2500,2500,0
20250225,141600,121684255,2500,2500,2500,2500,0
20250225,141500,121684255,2500,2500,2500,2500,580
20250225,141400,120234255,2520,2510,2520,2495,2001
20250225,141300,115232815,2510,2515,2515,2510,855
20250225,141200,113086675,2515,2515,2515,2515,0
20250225,141100,113086675,2515,2515,2515,2515,847
20250225,141000,110956470,2520,2520,2520,2520,126
20250225,140900,110638950,2525,2525,2525,2525,0
20250225,140800,110638950,2525,2525,2525,2525,0
20250225,140700,110638950,2525,2525,2525,2525,200
20250225,140600,110133950,2525,2525,2525,2525,0
20250225,140500,110133950,2525,2525,2525,2525,0
20250225,140400,110133950,2525,2525,2530,2525,1001
20250225,140300,107606420,2525,2525,2525,2525,0
20250225,140200,107606420,2525,2525,2525,2525,0
20250225,140100,107606420,2525,2525,2525,2520,4
20250225,140000,107596330,2520,2520,2520,2520,0
20250225,135900,107596330,2520,2520,2520,2520,800
20250225,135800,105580330,2520,2520,2520,2520,0
20250225,135700,105580330,2520,2520,2520,2520,0
20250225,135600,105580330,2520,2525,2525,2520,2
20250225,135500,105575285,2520,2520,2520,2520,429
20250225,135400,104494205,2520,2520,2520,2520,700
20250225,135300,102730205,2520,2520,2520,2520,0
20250225,135200,102730205,2520,2520,2520,2520,65
20250225,135100,102566405,2515,2515,2515,2515,270
20250225,135000,101887355,2515,2515,2515,2515,0
20250225,134900,101887355,2515,2515,2515,2515,0
20250225,134800,101887355,2515,2515,2515,2515,0
20250225,134700,101887355,2515,2515,2515,2515,0
20250225,134600,101887355,2515,2515,2515,2515,0
20250225,134500,101887355,2515,2515,2515,2515,0
20250225,134400,101887355,2515,2515,2515,2515,0
20250225,134300,101887355,2515,2515,2515,2515,0
20250225,134200,101887355,2515,2515,2515,2515,0
20250225,134100,101887355,2515,2515,2515,2515,0
20250225,134000,101887355,2515,2515,2515,2515,0
20250225,133900,101887355,2515,2515,2515,2515,0
20250225,133800,101887355,2515,2515,2515,2515,0
20250225,133700,101887355,2515,2515,2515,2515,0
20250225,133600,101887355,2515,2515,2515,2515,0
20250225,133500,101887355,2515,2515,2515,2515,0
20250225,133400,101887355,2515,2515,2515,2515,0
20250225,133300,101887355,2515,2515,2515,2515,39
20250225,133200,101789270,2515,2515,2515,2515,1
20250225,133100,101786755,2515,2515,2515,2515,0
20250225,133000,101786755,2515,2515,2515,2515,0
20250225,132900,101786755,2515,2515,2515,2515,1
20250225,132800,101784240,2500,2500,2500,2500,100
20250225,132700,101534240,2515,2515,2515,2515,0
20250225,132600,101534240,2515,2515,2515,2515,0
20250225,132500,101534240,2515,2515,2515,2515,0
20250225,132400,101534240,2515,2515,2515,2515,0
20250225,132300,101534240,2515,2515,2515,2515,0
20250225,132200,101534240,2515,2515,2515,2515,0
20250225,132100,101534240,2515,2515,2515,2515,0
20250225,132000,101534240,2515,2515,2515,2515,0
20250225,131900,101534240,2515,2500,2515,2495,1791
20250225,131800,97061965,2515,2515,2515,2515,5
20250225,131700,97049390,2500,2500,2500,2500,300
20250225,131600,96299390,2515,2515,2515,2515,0
20250225,131500,96299390,2515,2515,2515,2515,0
20250225,131400,96299390,2515,2515,2515,2515,0
20250225,131300,96299390,2515,2515,2515,2515,2
20250225,131200,96294360,2500,2500,2500,2500,0
20250225,131100,96294360,2500,2515,2515,2500,131
20250225,131000,95965195,2515,2515,2515,2515,0
20250225,130900,95965195,2515,2515,2515,2515,0
20250225,130800,95965195,2515,2515,2515,2515,1
20250225,130700,95962680,2515,2515,2515,2515,1
20250225,130600,95960165,2515,2515,2515,2515,0
20250225,130500,95960165,2515,2515,2515,2515,0
20250225,130400,95960165,2515,2515,2515,2515,0
20250225,130300,95960165,2515,2515,2515,2515,0
20250225,130200,95960165,2515,2515,2515,2515,1
20250225,130100,95957650,2520,2520,2520,2520,0
20250225,130000,95957650,2520,2520,2520,2520,0
20250225,125900,95957650,2520,2505,2520,2505,1618
20250225,125800,91889965,2500,2500,2500,2500,0
20250225,125700,91889965,2500,2500,2500,2500,0
20250225,125600,91889965,2500,2500,2500,2500,59
20250225,125500,91742465,2505,2505,2505,2505,2
20250225,125400,91737455,2495,2495,2495,2495,0
20250225,125300,91737455,2495,2495,2495,2495,0
20250225,125200,91737455,2495,2495,2495,2495,0
20250225,125100,91737455,2495,2495,2495,2495,0
20250225,125000,91737455,2495,2495,2495,2495,0
20250225,124900,91737455,2495,2500,2500,2495,500
20250225,124800,90489645,2510,2510,2510,2510,0
20250225,124700,90489645,2510,2510,2510,2510,0
20250225,124600,90489645,2510,2505,2510,2505,9
20250225,124500,90467095,2505,2505,2505,2505,2
20250225,124400,90462085,2505,2505,2505,2505,0
20250225,124300,90462085,2505,2505,2505,2505,0
20250225,124200,90462085,2505,2505,2505,2505,40
20250225,124100,90361885,2505,2505,2505,2505,0
20250225,124000,90361885,2505,2505,2505,2505,0
20250225,123900,90361885,2505,2505,2505,2505,0
20250225,123800,90361885,2505,2505,2505,2505,0
20250225,123700,90361885,2505,2500,2505,2500,1225
20250225,123600,87296110,2500,2500,2500,2500,0
20250225,123500,87296110,2500,2500,2500,2500,2
20250225,123400,87291110,2495,2495,2495,2495,0
20250225,123300,87291110,2495,2495,2495,2495,100
20250225,123200,87041610,2500,2500,2500,2500,100
20250225,123100,86791610,2500,2500,2500,2500,0
20250225,123000,86791610,2500,2500,2500,2500,0
20250225,122900,86791610,2500,2500,2500,2500,0
20250225,122800,86791610,2500,2500,2500,2500,0
20250225,122700,86791610,2500,2500,2500,2500,0
20250225,122600,86791610,2500,2500,2500,2500,209
20250225,122500,86269110,2500,2500,2500,2500,2
20250225,122400,86264110,2495,2495,2495,2495,0
20250225,122300,86264110,2495,2495,2495,2495,2
20250225,122200,86259120,2495,2495,2495,2495,33
20250225,122100,86176785,2495,2500,2500,2495,42
20250225,122000,86071985,2500,2500,2500,2500,0
20250225,121900,86071985,2500,2500,2500,2500,311
20250225,121800,85294485,2505,2505,2505,2505,0
20250225,121700,85294485,2505,2505,2505,2505,0
20250225,121600,85294485,2505,2505,2505,2505,0
20250225,121500,85294485,2505,2505,2505,2505,0
20250225,121400,85294485,2505,2505,2505,2505,0
20250225,121300,85294485,2505,2505,2505,2505,0
20250225,121200,85294485,2505,2505,2505,2505,0
20250225,121100,85294485,2505,2505,2505,2505,0
20250225,121000,85294485,2505,2505,2505,2505,0
20250225,120900,85294485,2505,2505,2505,2505,0
20250225,120800,85294485,2505,2505,2505,2505,0
20250225,120700,85294485,2505,2505,2505,2505,0
20250225,120600,85294485,2505,2505,2505,2505,0
20250225,120500,85294485,2505,2505,2505,2505,0
20250225,120400,85294485,2505,2505,2505,2505,3
20250225,120300,85286970,2505,2505,2505,2505,655
20250225,120200,83646195,2490,2500,2505,2490,81
20250225,120100,83443515,2500,2500,2500,2500,0
20250225,120000,83443515,2500,2500,2500,2500,0
20250225,115900,83443515,2500,2500,2500,2500,0
20250225,115800,83443515,2500,2500,2500,2500,0
20250225,115700,83443515,2500,2500,2500,2500,5
20250225,115600,83431015,2500,2500,2500,2500,0
20250225,115500,83431015,2500,2500,2500,2500,0
20250225,115400,83431015,2500,2500,2500,2500,0
20250225,115300,83431015,2500,2500,2500,2500,500
20250225,115200,82181015,2500,2500,2500,2500,127
20250225,115100,81863515,2500,2500,2500,2500,4
20250225,115000,81853515,2500,2500,2500,2500,0
20250225,114900,81853515,2500,2500,2500,2500,0
20250225,114800,81853515,2500,2500,2500,2500,0
20250225,114700,81853515,2500,2500,2500,2500,0
20250225,114600,81853515,2500,2500,2500,2500,50
20250225,114500,81728515,2500,2500,2500,2500,0
20250225,114400,81728515,2500,2500,2500,2500,42
20250225,114300,81623515,2485,2485,2485,2485,0
20250225,114200,81623515,2485,2495,2495,2475,7126
20250225,114100,63951145,2500,2500,2500,2500,14
20250225,114000,63916145,2495,2500,2500,2495,800
20250225,113900,61919560,2500,2500,2500,2500,0
20250225,113800,61919560,2500,2500,2500,2500,80
20250225,113700,61719560,2505,2505,2505,2505,0
20250225,113600,61719560,2505,2505,2505,2505,0
20250225,113500,61719560,2505,2505,2505,2505,1
20250225,113400,61717055,2505,2505,2505,2505,0
20250225,113300,61717055,2505,2505,2505,2505,0
20250225,113200,61717055,2505,2505,2505,2505,0
20250225,113100,61717055,2505,2505,2505,2505,0
20250225,113000,61717055,2505,2505,2505,2505,0
20250225,112900,61717055,2505,2505,2505,2505,0
20250225,112800,61717055,2505,2505,2505,2505,0
20250225,112700,61717055,2505,2505,2505,2505,0
20250225,112600,61717055,2505,2505,2505,2505,0
20250225,112500,61717055,2505,2505,2505,2505,1
20250225,112400,61714550,2500,2500,2500,2500,0
20250225,112300,61714550,2500,2500,2500,2500,200
20250225,112200,61214550,2500,2500,2500,2500,0
20250225,112100,61214550,2500,2500,2500,2500,0
20250225,112000,61214550,2500,2500,2500,2500,1
20250225,111900,61212050,2500,2500,2500,2500,1
20250225,111800,61209550,2505,2505,2505,2505,0
20250225,111700,61209550,2505,2505,2505,2505,0
20250225,111600,61209550,2505,2505,2505,2505,0
20250225,111500,61209550,2505,2505,2505,2505,0
20250225,111400,61209550,2505,2505,2505,2505,2
20250225,111300,61204540,2500,2500,2500,2500,0
20250225,111200,61204540,2500,2500,2500,2500,45
20250225,111100,61092040,2500,2500,2500,2500,50
20250225,111000,60967040,2500,2500,2500,2500,179
20250225,110900,60519540,2500,2495,2500,2495,589
20250225,110800,59049980,2495,2495,2495,2495,627
20250225,110700,57485615,2495,2495,2495,2495,0
20250225,110600,57485615,2495,2495,2495,2495,0
20250225,110500,57485615,2495,2495,2495,2495,0
20250225,110400,57485615,2495,2495,2495,2495,1
20250225,110300,57483120,2490,2490,2490,2490,57
20250225,110200,57341190,2490,2490,2490,2490,68
20250225,110100,57171870,2490,2490,2490,2490,0
20250225,110000,57171870,2490,2490,2490,2490,2
20250225,105900,57166890,2490,2485,2490,2485,301
20250225,105800,56417405,2490,2490,2490,2490,500
20250225,105700,55172405,2495,2495,2495,2495,1
20250225,105600,55169910,2490,2490,2490,2490,1
20250225,105500,55167420,2490,2490,2490,2490,100
20250225,105400,54918420,2490,2490,2490,2490,1
20250225,105300,54915930,2490,2490,2490,2490,100
20250225,105200,54666930,2495,2495,2495,2495,0
20250225,105100,54666930,2495,2495,2495,2495,89
20250225,105000,54444875,2495,2495,2495,2495,0
20250225,104900,54444875,2495,2495,2495,2495,0
20250225,104800,54444875,2495,2495,2495,2495,0
20250225,104700,54444875,2495,2495,2495,2495,0
20250225,104600,54444875,2495,2495,2495,2495,0
20250225,104500,54444875,2495,2495,2495,2495,1
20250225,104400,54442380,2485,2485,2485,2485,1528
20250225,104300,50645300,2485,2490,2490,2485,54
20250225,104200,50510850,2490,2490,2490,2490,0
20250225,104100,50510850,2490,2490,2490,2490,1
20250225,104000,50508360,2490,2490,2490,2490,534
20250225,103900,49178700,2495,2495,2495,2495,0
20250225,103800,49178700,2495,2495,2495,2495,0
20250225,103700,49178700,2495,2495,2495,2495,0
20250225,103600,49178700,2495,2495,2495,2495,0
20250225,103500,49178700,2495,2495,2495,2495,0
20250225,103400,49178700,2495,2495,2495,2495,10
20250225,103300,49153750,2495,2495,2495,2495,1
20250225,103200,49151255,2500,2500,2500,2500,0
20250225,103100,49151255,2500,2500,2500,2500,0
20250225,103000,49151255,2500,2500,2500,2500,0
20250225,102900,49151255,2500,2500,2500,2500,0
20250225,102800,49151255,2500,2500,2500,2500,0
20250225,102700,49151255,2500,2500,2500,2500,1
20250225,102600,49148755,2485,2485,2485,2485,0
20250225,102500,49148755,2485,2485,2485,2485,0
20250225,102400,49148755,2485,2485,2485,2485,0
20250225,102300,49148755,2485,2485,2485,2485,0
20250225,102200,49148755,2485,2490,2490,2485,300
20250225,102100,48403140,2500,2500,2500,2500,0
20250225,102000,48403140,2500,2500,2500,2500,0
20250225,101900,48403140,2500,2500,2500,2500,2
20250225,101800,48398140,2480,2480,2480,2480,0
20250225,101700,48398140,2480,2480,2480,2480,0
20250225,101600,48398140,2480,2480,2480,2480,1862
20250225,101500,43780380,2500,2500,2500,2500,0
20250225,101400,43780380,2500,2500,2500,2500,0
20250225,101300,43780380,2500,2500,2500,2500,1
20250225,101200,43777880,2475,2500,2500,2475,18
20250225,101100,43733080,2500,2500,2500,2500,0
20250225,101000,43733080,2500,2500,2500,2500,1
20250225,100900,43730580,2475,2475,2475,2475,0
20250225,100800,43730580,2475,2480,2480,2475,1576
20250225,100700,39825145,2505,2505,2505,2505,0
20250225,100600,39825145,2505,2505,2505,2505,16
20250225,100500,39785065,2480,2480,2480,2480,253
20250225,100400,39157625,2505,2490,2505,2490,5
20250225,100300,39145160,2475,2500,2500,2475,2083
20250225,100200,33963040,2510,2505,2510,2505,71
20250225,100100,33785180,2510,2510,2510,2510,0
20250225,100000,33785180,2510,2505,2510,2505,2
20250225,095900,33780165,2495,2495,2495,2495,200
20250225,095800,33281165,2500,2500,2500,2500,0
20250225,095700,33281165,2500,2510,2510,2500,656
20250225,095600,31639815,2505,2505,2505,2505,0
20250225,095500,31639815,2505,2505,2505,2505,102
20250225,095400,31384305,2510,2505,2510,2505,108
20250225,095300,31113725,2505,2505,2505,2505,0
20250225,095200,31113725,2505,2505,2505,2505,0
20250225,095100,31113725,2505,2500,2505,2500,1003
20250225,095000,28601675,2500,2500,2500,2500,0
20250225,094900,28601675,2500,2500,2500,2500,0
20250225,094800,28601675,2500,2500,2500,2500,0
20250225,094700,28601675,2500,2500,2500,2500,50
20250225,094600,28476675,2500,2500,2500,2500,141
20250225,094500,28124175,2500,2495,2500,2495,605
20250225,094400,26612370,2490,2490,2490,2490,40
20250225,094300,26512770,2490,2490,2490,2490,2
20250225,094200,26507790,2490,2490,2490,2490,0
20250225,094100,26507790,2490,2490,2490,2490,10
20250225,094000,26482890,2490,2490,2490,2490,0
20250225,093900,26482890,2490,2490,2490,2490,0
20250225,093800,26482890,2490,2490,2490,2490,0
20250225,093700,26482890,2490,2490,2490,2490,0
20250225,093600,26482890,2490,2490,2490,2490,0
20250225,093500,26482890,2490,2490,2490,2490,1
20250225,093400,26480400,2480,2480,2480,2480,0
20250225,093300,26480400,2480,2480,2480,2480,1
20250225,093200,26477920,2475,2475,2475,2475,0
20250225,093100,26477920,2475,2475,2475,2475,69
20250225,093000,26307145,2475,2480,2480,2470,589
20250225,092900,24850870,2480,2485,2485,2480,701
20250225,092800,23112385,2485,2485,2485,2485,7
20250225,092700,23094990,2480,2480,2480,2480,0
20250225,092600,23094990,2480,2485,2490,2480,316
20250225,092500,22308340,2485,2475,2485,2475,35
20250225,092400,22221385,2490,2490,2490,2490,2
20250225,092300,22216405,2480,2480,2480,2480,425
20250225,092200,21162405,2490,2490,2490,2490,0
20250225,092100,21162405,2490,2490,2490,2490,25
20250225,092000,21100155,2495,2495,2495,2495,400
20250225,091900,20102155,2495,2495,2495,2495,0
20250225,091800,20102155,2495,2495,2495,2495,1
20250225,091700,20099660,2485,2480,2485,2480,211
20250225,091600,19575825,2480,2485,2485,2480,200
20250225,091500,19079325,2485,2480,2485,2480,118
20250225,091400,18786245,2485,2485,2485,2485,756
20250225,091300,16907585,2485,2485,2485,2485,746
20250225,091200,15053775,2485,2485,2485,2485,1
20250225,091100,15051290,2485,2485,2485,2475,103
20250225,091000,14795355,2485,2475,2485,2475,898
20250225,090900,12572785,2475,2485,2485,2475,50
20250225,090800,12448955,2480,2480,2480,2480,853
20250225,090700,10333515,2485,2485,2485,2485,50
20250225,090600,10209265,2485,2485,2485,2485,302
20250225,090500,9458795,2495,2485,2495,2485,800
20250225,090400,7468060,2475,2475,2495,2475,208
20250225,090300,6953240,2495,2495,2495,2495,1
20250225,090200,6950745,2480,2480,2480,2475,379
20250225,090100,6011415,2485,2490,2490,2485,2030
20250225,090000,966725,2495,2505,2505,2495,386