KissMeData/043610/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,193000,3503309390,2200,2200,2200,2200,11467
20250225,192900,3503309390,2200,2200,2200,2200,0
20250225,192800,3503309390,2200,2200,2200,2200,0
20250225,192700,3503309390,2200,2200,2200,2200,0
20250225,192600,3503309390,2200,2200,2200,2200,0
20250225,192500,3503309390,2200,2200,2200,2200,0
20250225,192400,3503309390,2200,2200,2200,2200,0
20250225,192300,3503309390,2200,2200,2200,2200,0
20250225,192200,3503309390,2200,2200,2200,2200,0
20250225,192100,3503309390,2200,2200,2200,2200,0
20250225,192000,3503309390,2200,2200,2200,2200,0
20250225,191900,3503309390,2200,2200,2200,2200,0
20250225,191800,3503309390,2200,2200,2200,2200,0
20250225,191700,3503309390,2200,2200,2200,2200,0
20250225,191600,3503309390,2200,2200,2200,2200,0
20250225,191500,3503309390,2200,2200,2200,2200,0
20250225,191400,3503309390,2200,2200,2200,2200,0
20250225,191300,3503309390,2200,2200,2200,2200,0
20250225,191200,3503309390,2200,2200,2200,2200,0
20250225,191100,3503309390,2200,2200,2200,2200,0
20250225,191000,3503309390,2200,2200,2200,2200,0
20250225,190900,3503309390,2200,2200,2200,2200,0
20250225,190800,3503309390,2200,2200,2200,2200,0
20250225,190700,3503309390,2200,2200,2200,2200,0
20250225,190600,3503309390,2200,2200,2200,2200,0
20250225,190500,3503309390,2200,2200,2200,2200,0
20250225,190400,3503309390,2200,2200,2200,2200,0
20250225,190300,3503309390,2200,2200,2200,2200,0
20250225,190200,3503309390,2200,2200,2200,2200,0
20250225,190100,3503309390,2200,2200,2200,2200,0
20250225,190000,3503309390,2200,2200,2200,2200,11467
20250225,185900,3503309390,2200,2200,2200,2200,0
20250225,185800,3503309390,2200,2200,2200,2200,0
20250225,185700,3503309390,2200,2200,2200,2200,0
20250225,185600,3503309390,2200,2200,2200,2200,0
20250225,185500,3503309390,2200,2200,2200,2200,0
20250225,185400,3503309390,2200,2200,2200,2200,0
20250225,185300,3503309390,2200,2200,2200,2200,0
20250225,185200,3503309390,2200,2200,2200,2200,0
20250225,185100,3503309390,2200,2200,2200,2200,0
20250225,185000,3503309390,2200,2200,2200,2200,0
20250225,184900,3503309390,2200,2200,2200,2200,0
20250225,184800,3503309390,2200,2200,2200,2200,0
20250225,184700,3503309390,2200,2200,2200,2200,0
20250225,184600,3503309390,2200,2200,2200,2200,0
20250225,184500,3503309390,2200,2200,2200,2200,0
20250225,184400,3503309390,2200,2200,2200,2200,0
20250225,184300,3503309390,2200,2200,2200,2200,0
20250225,184200,3503309390,2200,2200,2200,2200,0
20250225,184100,3503309390,2200,2200,2200,2200,0
20250225,184000,3503309390,2200,2200,2200,2200,0
20250225,183900,3503309390,2200,2200,2200,2200,0
20250225,183800,3503309390,2200,2200,2200,2200,0
20250225,183700,3503309390,2200,2200,2200,2200,0
20250225,183600,3503309390,2200,2200,2200,2200,0
20250225,183500,3503309390,2200,2200,2200,2200,0
20250225,183400,3503309390,2200,2200,2200,2200,0
20250225,183300,3503309390,2200,2200,2200,2200,0
20250225,183200,3503309390,2200,2200,2200,2200,0
20250225,183100,3503309390,2200,2200,2200,2200,0
20250225,183000,3503309390,2200,2200,2200,2200,11467
20250225,182900,3503309390,2200,2200,2200,2200,0
20250225,182800,3503309390,2200,2200,2200,2200,0
20250225,182700,3503309390,2200,2200,2200,2200,0
20250225,182600,3503309390,2200,2200,2200,2200,0
20250225,182500,3503309390,2200,2200,2200,2200,0
20250225,182400,3503309390,2200,2200,2200,2200,0
20250225,182300,3503309390,2200,2200,2200,2200,0
20250225,182200,3503309390,2200,2200,2200,2200,0
20250225,182100,3503309390,2200,2200,2200,2200,0
20250225,182000,3503309390,2200,2200,2200,2200,0
20250225,181900,3503309390,2200,2200,2200,2200,0
20250225,181800,3503309390,2200,2200,2200,2200,0
20250225,181700,3503309390,2200,2200,2200,2200,0
20250225,181600,3503309390,2200,2200,2200,2200,0
20250225,181500,3503309390,2200,2200,2200,2200,0
20250225,181400,3503309390,2200,2200,2200,2200,0
20250225,181300,3503309390,2200,2200,2200,2200,0
20250225,181200,3503309390,2200,2200,2200,2200,0
20250225,181100,3503309390,2200,2200,2200,2200,0
20250225,181000,3503309390,2200,2200,2200,2200,0
20250225,180900,3503309390,2200,2200,2200,2200,0
20250225,180800,3503309390,2200,2200,2200,2200,0
20250225,180700,3503309390,2200,2200,2200,2200,0
20250225,180600,3503309390,2200,2200,2200,2200,0
20250225,180500,3503309390,2200,2200,2200,2200,0
20250225,180400,3503309390,2200,2200,2200,2200,0
20250225,180300,3503309390,2200,2200,2200,2200,0
20250225,180200,3503309390,2200,2200,2200,2200,0
20250225,180100,3503309390,2200,2200,2200,2200,0
20250225,180000,3503309390,2200,2200,2200,2200,11467
20250225,175900,3503309390,2200,2200,2200,2200,0
20250225,175800,3503309390,2200,2200,2200,2200,0
20250225,175700,3503309390,2200,2200,2200,2200,0
20250225,175600,3503309390,2200,2200,2200,2200,0
20250225,175500,3503309390,2200,2200,2200,2200,0
20250225,175400,3503309390,2200,2200,2200,2200,0
20250225,175300,3503309390,2200,2200,2200,2200,0
20250225,175200,3503309390,2200,2200,2200,2200,0
20250225,175100,3503309390,2200,2200,2200,2200,0
20250225,175000,3503309390,2200,2200,2200,2200,0
20250225,174900,3503309390,2200,2200,2200,2200,0
20250225,174800,3503309390,2200,2200,2200,2200,0
20250225,174700,3503309390,2200,2200,2200,2200,0
20250225,174600,3503309390,2200,2200,2200,2200,0
20250225,174500,3503309390,2200,2200,2200,2200,0
20250225,174400,3503309390,2200,2200,2200,2200,0
20250225,174300,3503309390,2200,2200,2200,2200,0
20250225,174200,3503309390,2200,2200,2200,2200,0
20250225,174100,3503309390,2200,2200,2200,2200,0
20250225,174000,3503309390,2200,2200,2200,2200,0
20250225,173900,3503309390,2200,2200,2200,2200,0
20250225,173800,3503309390,2200,2200,2200,2200,0
20250225,173700,3503309390,2200,2200,2200,2200,0
20250225,173600,3503309390,2200,2200,2200,2200,0
20250225,173500,3503309390,2200,2200,2200,2200,0
20250225,173400,3503309390,2200,2200,2200,2200,0
20250225,173300,3503309390,2200,2200,2200,2200,0
20250225,173200,3503309390,2200,2200,2200,2200,0
20250225,173100,3503309390,2200,2200,2200,2200,0
20250225,173000,3503309390,2200,2200,2200,2200,11467
20250225,172900,3503309390,2200,2200,2200,2200,0
20250225,172800,3503309390,2200,2200,2200,2200,0
20250225,172700,3503309390,2200,2200,2200,2200,0
20250225,172600,3503309390,2200,2200,2200,2200,0
20250225,172500,3503309390,2200,2200,2200,2200,0
20250225,172400,3503309390,2200,2200,2200,2200,0
20250225,172300,3503309390,2200,2200,2200,2200,0
20250225,172200,3503309390,2200,2200,2200,2200,0
20250225,172100,3503309390,2200,2200,2200,2200,0
20250225,172000,3503309390,2200,2200,2200,2200,0
20250225,171900,3503309390,2200,2200,2200,2200,0
20250225,171800,3503309390,2200,2200,2200,2200,0
20250225,171700,3503309390,2200,2200,2200,2200,0
20250225,171600,3503309390,2200,2200,2200,2200,0
20250225,171500,3503309390,2200,2200,2200,2200,0
20250225,171400,3503309390,2200,2200,2200,2200,0
20250225,171300,3503309390,2200,2200,2200,2200,0
20250225,171200,3503309390,2200,2200,2200,2200,0
20250225,171100,3503309390,2200,2200,2200,2200,0
20250225,171000,3503309390,2200,2200,2200,2200,0
20250225,170900,3503309390,2200,2200,2200,2200,0
20250225,170800,3503309390,2200,2200,2200,2200,0
20250225,170700,3503309390,2200,2200,2200,2200,0
20250225,170600,3503309390,2200,2200,2200,2200,0
20250225,170500,3503309390,2200,2200,2200,2200,0
20250225,170400,3503309390,2200,2200,2200,2200,0
20250225,170300,3503309390,2200,2200,2200,2200,0
20250225,170200,3503309390,2200,2200,2200,2200,0
20250225,170100,3503309390,2200,2200,2200,2200,0
20250225,170000,3503309390,2200,2200,2200,2200,11467
20250225,165900,3503309390,2200,2200,2200,2200,0
20250225,165800,3503309390,2200,2200,2200,2200,0
20250225,165700,3503309390,2200,2200,2200,2200,0
20250225,165600,3503309390,2200,2200,2200,2200,0
20250225,165500,3503309390,2200,2200,2200,2200,0
20250225,165400,3503309390,2200,2200,2200,2200,0
20250225,165300,3503309390,2200,2200,2200,2200,0
20250225,165200,3503309390,2200,2200,2200,2200,0
20250225,165100,3503309390,2200,2200,2200,2200,0
20250225,165000,3503309390,2200,2200,2200,2200,0
20250225,164900,3503309390,2200,2200,2200,2200,0
20250225,164800,3503309390,2200,2200,2200,2200,0
20250225,164700,3503309390,2200,2200,2200,2200,0
20250225,164600,3503309390,2200,2200,2200,2200,0
20250225,164500,3503309390,2200,2200,2200,2200,0
20250225,164400,3503309390,2200,2200,2200,2200,0
20250225,164300,3503309390,2200,2200,2200,2200,0
20250225,164200,3503309390,2200,2200,2200,2200,0
20250225,164100,3503309390,2200,2200,2200,2200,0
20250225,164000,3503309390,2200,2200,2200,2200,0
20250225,163900,3503309390,2200,2200,2200,2200,0
20250225,163800,3503309390,2200,2200,2200,2200,0
20250225,163700,3503309390,2200,2200,2200,2200,0
20250225,163600,3503309390,2200,2200,2200,2200,0
20250225,163500,3503309390,2200,2200,2200,2200,0
20250225,163400,3503309390,2200,2200,2200,2200,0
20250225,163300,3503309390,2200,2200,2200,2200,0
20250225,163200,3503309390,2200,2200,2200,2200,0
20250225,163100,3503309390,2200,2200,2200,2200,0
20250225,163000,3503309390,2200,2200,2200,2200,11467
20250225,162900,3503309390,2200,2200,2200,2200,0
20250225,162800,3503309390,2200,2200,2200,2200,0
20250225,162700,3503309390,2200,2200,2200,2200,0
20250225,162600,3503309390,2200,2200,2200,2200,0
20250225,162500,3503309390,2200,2200,2200,2200,0
20250225,162400,3503309390,2200,2200,2200,2200,0
20250225,162300,3503309390,2200,2200,2200,2200,0
20250225,162200,3503309390,2200,2200,2200,2200,0
20250225,162100,3503309390,2200,2200,2200,2200,0
20250225,162000,3503309390,2200,2200,2200,2200,0
20250225,161900,3503309390,2200,2200,2200,2200,0
20250225,161800,3503309390,2200,2200,2200,2200,0
20250225,161700,3503309390,2200,2200,2200,2200,0
20250225,161600,3503309390,2200,2200,2200,2200,0
20250225,161500,3503309390,2200,2200,2200,2200,0
20250225,161400,3503309390,2200,2200,2200,2200,0
20250225,161300,3503309390,2200,2200,2200,2200,0
20250225,161200,3503309390,2200,2200,2200,2200,0
20250225,161100,3503309390,2200,2200,2200,2200,0
20250225,161000,3503309390,2200,2200,2200,2200,0
20250225,160900,3503309390,2200,2200,2200,2200,0
20250225,160800,3503309390,2200,2200,2200,2200,0
20250225,160700,3503309390,2200,2200,2200,2200,0
20250225,160600,3503309390,2200,2200,2200,2200,0
20250225,160500,3503309390,2200,2200,2200,2200,0
20250225,160400,3503309390,2200,2200,2200,2200,0
20250225,160300,3503309390,2200,2200,2200,2200,0
20250225,160200,3503309390,2200,2200,2200,2200,0
20250225,160100,3503309390,2200,2200,2200,2200,0
20250225,160000,3503309390,2200,2200,2200,2200,11467
20250225,155900,3503309390,2200,2200,2200,2200,0
20250225,155800,3503309390,2200,2200,2200,2200,0
20250225,155700,3503309390,2200,2200,2200,2200,0
20250225,155600,3503309390,2200,2200,2200,2200,0
20250225,155500,3503309390,2200,2200,2200,2200,0
20250225,155400,3503309390,2200,2200,2200,2200,0
20250225,155300,3503309390,2200,2200,2200,2200,0
20250225,155200,3503309390,2200,2200,2200,2200,0
20250225,155100,3503309390,2200,2200,2200,2200,0
20250225,155000,3503309390,2200,2200,2200,2200,0
20250225,154900,3503309390,2200,2200,2200,2200,0
20250225,154800,3503309390,2200,2200,2200,2200,0
20250225,154700,3503309390,2200,2200,2200,2200,0
20250225,154600,3503309390,2200,2200,2200,2200,0
20250225,154500,3503309390,2200,2200,2200,2200,0
20250225,154400,3503309390,2200,2200,2200,2200,0
20250225,154300,3503309390,2200,2200,2200,2200,0
20250225,154200,3503309390,2200,2200,2200,2200,0
20250225,154100,3503309390,2200,2200,2200,2200,0
20250225,154000,3503309390,2200,2200,2200,2200,0
20250225,153900,3503309390,2200,2200,2200,2200,0
20250225,153800,3503309390,2200,2200,2200,2200,0
20250225,153700,3503309390,2200,2200,2200,2200,0
20250225,153600,3503309390,2200,2200,2200,2200,0
20250225,153500,3503309390,2200,2200,2200,2200,0
20250225,153400,3503309390,2200,2200,2200,2200,0
20250225,153300,3503309390,2200,2200,2200,2200,0
20250225,153200,3503309390,2200,2200,2200,2200,0
20250225,153100,3503309390,2200,2200,2200,2200,0
20250225,153000,3503309390,2200,2200,2200,2200,22934
20250225,152900,3478081990,2205,2205,2205,2205,0
20250225,152800,3478081990,2205,2205,2205,2205,0
20250225,152700,3478081990,2205,2205,2205,2205,0
20250225,152600,3478081990,2205,2205,2205,2205,0
20250225,152500,3478081990,2205,2205,2205,2205,0
20250225,152400,3478081990,2205,2205,2205,2205,0
20250225,152300,3478081990,2205,2205,2205,2205,0
20250225,152200,3478081990,2205,2205,2205,2205,0
20250225,152100,3478081990,2205,2205,2205,2205,0
20250225,152000,3478081990,2205,2205,2205,2205,0
20250225,151900,3478081990,2205,2200,2205,2200,992
20250225,151800,3475897150,2205,2195,2210,2195,4772
20250225,151700,3465402205,2195,2200,2200,2195,4997
20250225,151600,3454408810,2205,2205,2205,2205,65
20250225,151500,3454265485,2200,2200,2200,2200,742
20250225,151400,3452633085,2200,2205,2205,2200,1941
20250225,151300,3448355975,2205,2210,2210,2200,7900
20250225,151200,3430936350,2210,2210,2210,2210,4
20250225,151100,3430927510,2210,2205,2210,2205,607
20250225,151000,3429586765,2210,2200,2210,2200,2115
20250225,150900,3424923415,2200,2200,2205,2200,169
20250225,150800,3424551415,2200,2205,2205,2200,676
20250225,150700,3423063670,2205,2205,2205,2205,11
20250225,150600,3423039415,2200,2200,2200,2200,22
20250225,150500,3422991015,2200,2200,2200,2200,501
20250225,150400,3421888815,2200,2200,2200,2200,500
20250225,150300,3420788815,2200,2200,2200,2200,375
20250225,150200,3419963815,2200,2200,2200,2200,12
20250225,150100,3419937415,2200,2205,2205,2200,442
20250225,150000,3418964940,2200,2200,2205,2200,578
20250225,145900,3417691175,2195,2205,2205,2195,986
20250225,145800,3415519450,2200,2200,2200,2200,0
20250225,145700,3415519450,2200,2200,2205,2200,43
20250225,145600,3415424750,2205,2205,2205,2205,0
20250225,145500,3415424750,2205,2205,2205,2205,151
20250225,145400,3415091795,2195,2195,2195,2195,55
20250225,145300,3414971070,2200,2200,2200,2200,454
20250225,145200,3413972270,2195,2200,2205,2195,41
20250225,145100,3413881975,2200,2210,2210,2200,775
20250225,145000,3412176720,2210,2210,2210,2210,98
20250225,144900,3411960140,2210,2210,2210,2210,50
20250225,144800,3411849640,2210,2210,2210,2205,53
20250225,144700,3411732515,2200,2200,2200,2200,201
20250225,144600,3411290315,2200,2200,2200,2200,1725
20250225,144500,3407495315,2205,2205,2205,2205,300
20250225,144400,3406833815,2205,2205,2205,2205,703
20250225,144300,3405283700,2205,2205,2205,2205,2
20250225,144200,3405279290,2205,2200,2205,2200,200
20250225,144100,3404838300,2195,2195,2195,2195,1
20250225,144000,3404836105,2200,2200,2200,2200,0
20250225,143900,3404836105,2200,2200,2200,2200,0
20250225,143800,3404836105,2200,2200,2200,2200,170
20250225,143700,3404462105,2195,2195,2195,2195,136
20250225,143600,3404163585,2195,2200,2200,2190,1471
20250225,143500,3400934520,2195,2195,2195,2195,0
20250225,143400,3400934520,2195,2195,2195,2195,883
20250225,143300,3398996335,2195,2195,2195,2195,672
20250225,143200,3397521295,2195,2195,2195,2195,891
20250225,143100,3395565550,2195,2200,2200,2195,62
20250225,143000,3395429400,2200,2200,2200,2195,12
20250225,142900,3395403050,2200,2200,2205,2200,5370
20250225,142800,3383564840,2200,2200,2200,2200,65
20250225,142700,3383421840,2200,2195,2200,2195,106
20250225,142600,3383188840,2195,2195,2195,2190,119
20250225,142500,3382927680,2190,2195,2195,2190,1196
20250225,142400,3380305815,2195,2195,2195,2195,1930
20250225,142300,3376069465,2195,2195,2195,2195,0
20250225,142200,3376069465,2195,2195,2195,2195,140
20250225,142100,3375762165,2195,2200,2200,2195,4
20250225,142000,3375753375,2200,2200,2200,2195,47
20250225,141900,3375650125,2195,2205,2205,2195,12952
20250225,141800,3347156820,2205,2205,2205,2205,907
20250225,141700,3345156885,2205,2200,2210,2200,602
20250225,141600,3343831585,2200,2205,2205,2200,3330
20250225,141500,3336505435,2205,2205,2205,2205,221
20250225,141400,3336018130,2205,2210,2210,2200,5071
20250225,141300,3324836860,2220,2215,2220,2215,732
20250225,141200,3323215475,2205,2210,2210,2205,2297
20250225,141100,3318150490,2210,2215,2215,2210,101
20250225,141000,3317927275,2205,2215,2215,2205,3114
20250225,140900,3311060655,2215,2215,2215,2215,0
20250225,140800,3311060655,2215,2210,2215,2205,11865
20250225,140700,3284849925,2215,2215,2220,2215,500
20250225,140600,3283740925,2215,2210,2215,2210,3819
20250225,140500,3275298385,2210,2215,2215,2210,2866
20250225,140400,3268962395,2215,2215,2215,2215,3672
20250225,140300,3260828915,2215,2215,2215,2215,1756
20250225,140200,3256939375,2215,2220,2220,2215,1051
20250225,140100,3254608380,2225,2225,2225,2225,2
20250225,140000,3254603930,2220,2225,2225,2220,102
20250225,135900,3254377480,2220,2220,2220,2220,100
20250225,135800,3254155480,2225,2225,2225,2225,5
20250225,135700,3254144355,2225,2225,2225,2225,10
20250225,135600,3254122105,2225,2220,2225,2220,40
20250225,135500,3254033255,2220,2220,2220,2220,102
20250225,135400,3253806815,2215,2215,2215,2215,10
20250225,135300,3253784665,2215,2215,2215,2215,43
20250225,135200,3253689420,2215,2215,2215,2215,0
20250225,135100,3253689420,2215,2220,2220,2215,3
20250225,135000,3253682770,2220,2220,2220,2220,1
20250225,134900,3253680550,2215,2215,2215,2215,0
20250225,134800,3253680550,2215,2220,2220,2215,300
20250225,134700,3253015950,2215,2215,2215,2215,0
20250225,134600,3253015950,2215,2215,2215,2215,0
20250225,134500,3253015950,2215,2220,2220,2215,4635
20250225,134400,3242749375,2215,2220,2220,2215,830
20250225,134300,3240909325,2230,2230,2230,2230,0
20250225,134200,3240909325,2230,2230,2230,2230,0
20250225,134100,3240909325,2230,2230,2230,2230,0
20250225,134000,3240909325,2230,2230,2230,2230,10
20250225,133900,3240887025,2230,2230,2230,2230,11
20250225,133800,3240862495,2230,2220,2230,2220,211
20250225,133700,3240393060,2215,2215,2220,2215,238
20250225,133600,3239865870,2215,2220,2220,2215,1108
20250225,133500,3237407625,2220,2220,2220,2220,0
20250225,133400,3237407625,2220,2220,2220,2220,0
20250225,133300,3237407625,2220,2220,2220,2220,1847
20250225,133200,3233307285,2220,2225,2225,2220,24
20250225,133100,3233253890,2220,2220,2220,2220,850
20250225,133000,3231366890,2220,2225,2225,2220,507
20250225,132900,3230241340,2220,2220,2220,2220,1840
20250225,132800,3226156540,2230,2230,2230,2230,0
20250225,132700,3226156540,2230,2230,2230,2230,1
20250225,132600,3226154310,2220,2220,2220,2220,200
20250225,132500,3225710310,2220,2220,2220,2220,0
20250225,132400,3225710310,2220,2220,2220,2220,2000
20250225,132300,3221270310,2220,2230,2230,2220,3
20250225,132200,3221263630,2220,2230,2230,2220,1381
20250225,132100,3218186020,2230,2230,2230,2230,8
20250225,132000,3218168180,2215,2215,2215,2215,44
20250225,131900,3218070720,2230,2230,2230,2220,1676
20250225,131800,3214349970,2235,2230,2235,2230,242
20250225,131700,3213810205,2230,2230,2230,2230,1
20250225,131600,3213807975,2220,2230,2230,2220,35
20250225,131500,3213730240,2230,2230,2230,2230,1
20250225,131400,3213728010,2235,2235,2235,2235,1
20250225,131300,3213725775,2220,2230,2230,2220,4347
20250225,131200,3204070515,2240,2245,2245,2240,21
20250225,131100,3204023375,2230,2230,2230,2230,0
20250225,131000,3204023375,2230,2230,2230,2230,1
20250225,130900,3204021145,2245,2245,2245,2245,1151
20250225,130800,3201437150,2245,2245,2245,2245,0
20250225,130700,3201437150,2245,2245,2245,2245,2
20250225,130600,3201432660,2245,2240,2245,2230,638
20250225,130500,3200003505,2240,2240,2240,2240,1211
20250225,130400,3197290865,2240,2240,2240,2240,45
20250225,130300,3197190065,2245,2225,2250,2225,4171
20250225,130200,3187851325,2215,2215,2215,2215,0
20250225,130100,3187851325,2215,2220,2225,2215,10050
20250225,130000,3165585895,2220,2220,2220,2220,86
20250225,125900,3165394975,2215,2220,2220,2215,1027
20250225,125800,3163116570,2225,2225,2225,2225,20
20250225,125700,3163072070,2225,2225,2225,2225,6
20250225,125600,3163058720,2230,2230,2230,2230,0
20250225,125500,3163058720,2230,2220,2230,2220,432
20250225,125400,3162099590,2220,2220,2220,2220,0
20250225,125300,3162099590,2220,2220,2235,2220,301
20250225,125200,3161430010,2220,2220,2220,2220,221
20250225,125100,3160939390,2220,2220,2220,2220,610
20250225,125000,3159585190,2220,2220,2220,2220,5
20250225,124900,3159574090,2215,2215,2215,2215,0
20250225,124800,3159574090,2215,2215,2215,2215,0
20250225,124700,3159574090,2215,2215,2220,2215,2841
20250225,124600,3153277930,2215,2230,2230,2215,3253
20250225,124500,3146072520,2215,2225,2225,2215,6045
20250225,124400,3132657910,2230,2230,2230,2230,33
20250225,124300,3132584320,2230,2225,2230,2225,230
20250225,124200,3132072420,2230,2230,2230,2230,1000
20250225,124100,3129842420,2230,2230,2230,2230,493
20250225,124000,3128743030,2220,2220,2220,2220,3
20250225,123900,3128736370,2225,2225,2225,2225,504
20250225,123800,3127614970,2225,2225,2225,2225,0
20250225,123700,3127614970,2225,2220,2225,2220,675
20250225,123600,3126116465,2220,2215,2220,2215,597
20250225,123500,3124791190,2215,2215,2215,2215,1058
20250225,123400,3122447720,2215,2215,2215,2215,1
20250225,123300,3122445505,2215,2215,2215,2215,2896
20250225,123200,3116030865,2215,2220,2220,2215,1476
20250225,123100,3112760975,2220,2215,2220,2215,2547
20250225,123000,3107116865,2215,2220,2220,2215,3268
20250225,122900,3099861920,2220,2225,2225,2220,2099
20250225,122800,3095195655,2225,2225,2230,2225,613
20250225,122700,3093829575,2225,2230,2230,2225,332
20250225,122600,3093090215,2230,2220,2230,2220,378
20250225,122500,3092249675,2220,2225,2225,2220,166
20250225,122400,3091880925,2225,2225,2225,2225,10
20250225,122300,3091858675,2225,2225,2225,2225,1326
20250225,122200,3088908325,2235,2235,2240,2235,1384
20250225,122100,3085811215,2240,2230,2240,2230,1717
20250225,122000,3081982285,2230,2240,2240,2215,27104
20250225,121900,3021650835,2245,2235,2245,2230,5721
20250225,121800,3008886305,2235,2245,2245,2235,12049
20250225,121700,2981910910,2245,2245,2255,2245,906
20250225,121600,2979873270,2245,2245,2255,2245,1662
20250225,121500,2976142070,2245,2245,2245,2245,41
20250225,121400,2976050025,2245,2260,2260,2245,1121
20250225,121300,2973525395,2260,2260,2270,2250,7596
20250225,121200,2956390125,2260,2270,2280,2260,3103
20250225,121100,2949340255,2270,2265,2270,2265,2076
20250225,121000,2944637300,2260,2265,2270,2260,1509
20250225,120900,2941212240,2255,2270,2270,2250,6452
20250225,120800,2926610260,2250,2280,2280,2240,26633
20250225,120700,2866439150,2295,2305,2310,2275,12875
20250225,120600,2836959055,2290,2280,2320,2280,38041
20250225,120500,2749003180,2280,2300,2300,2275,12595
20250225,120400,2720179225,2295,2295,2305,2290,21205
20250225,120300,2671427035,2285,2290,2295,2285,6316
20250225,120200,2656949870,2300,2285,2300,2285,32538
20250225,120100,2582363125,2285,2280,2285,2280,2057
20250225,120000,2577665380,2280,2270,2280,2270,1790
20250225,115900,2573592080,2270,2270,2270,2270,1200
20250225,115800,2570868080,2270,2275,2275,2270,1774
20250225,115700,2566832545,2280,2285,2285,2275,2206
20250225,115600,2561796850,2285,2275,2285,2275,2103
20250225,115500,2556996955,2275,2275,2285,2270,7948
20250225,115400,2538867895,2275,2270,2285,2270,4811
20250225,115300,2527926445,2275,2285,2290,2275,4946
20250225,115200,2516640035,2285,2270,2285,2265,6564
20250225,115100,2501683455,2270,2280,2280,2265,465
20250225,115000,2500628145,2265,2275,2285,2265,2569
20250225,114900,2494797080,2275,2285,2285,2275,1549
20250225,114800,2491265000,2285,2285,2285,2275,3367
20250225,114700,2483578015,2275,2280,2290,2275,2858
20250225,114600,2477053660,2285,2270,2285,2265,13588
20250225,114500,2446086435,2270,2270,2270,2270,1673
20250225,114400,2442288725,2265,2260,2270,2260,1430
20250225,114300,2439047475,2260,2260,2260,2260,200
20250225,114200,2438595475,2260,2265,2270,2260,4323
20250225,114100,2428819800,2265,2260,2265,2260,740
20250225,114000,2427143800,2260,2260,2265,2260,4069
20250225,113900,2417947565,2260,2260,2260,2260,2102
20250225,113800,2413197045,2265,2270,2270,2260,851
20250225,113700,2411271025,2270,2265,2270,2265,186
20250225,113600,2410849055,2270,2265,2270,2265,972
20250225,113500,2408643250,2265,2265,2265,2265,251
20250225,113400,2408074735,2260,2265,2265,2260,1930
20250225,113300,2403703300,2265,2265,2265,2265,715
20250225,113200,2402083825,2260,2265,2265,2260,550
20250225,113100,2400838960,2260,2260,2265,2260,509
20250225,113000,2399686310,2250,2265,2270,2250,2445
20250225,112900,2394147845,2260,2260,2265,2245,4581
20250225,112800,2383794320,2255,2250,2255,2240,1772
20250225,112700,2379802400,2250,2250,2250,2250,200
20250225,112600,2379352400,2250,2250,2250,2250,500
20250225,112500,2378227400,2250,2250,2250,2250,0
20250225,112400,2378227400,2250,2250,2250,2250,0
20250225,112300,2378227400,2250,2240,2250,2235,2411
20250225,112200,2372834075,2235,2235,2235,2235,0
20250225,112100,2372834075,2235,2235,2235,2235,4071
20250225,112000,2363735390,2235,2245,2245,2235,3133
20250225,111900,2356733095,2245,2245,2245,2245,0
20250225,111800,2356733095,2245,2245,2245,2245,0
20250225,111700,2356733095,2245,2240,2245,2240,239
20250225,111600,2356197610,2240,2245,2245,2240,284
20250225,111500,2355561410,2245,2240,2245,2240,1209
20250225,111400,2352853215,2245,2245,2245,2245,3
20250225,111300,2352846480,2245,2245,2245,2245,3
20250225,111200,2352839745,2245,2245,2245,2245,0
20250225,111100,2352839745,2245,2245,2245,2245,619
20250225,111000,2351450090,2250,2250,2250,2250,100
20250225,110900,2351225090,2250,2250,2250,2250,3
20250225,110800,2351218340,2250,2245,2250,2245,211
20250225,110700,2350743660,2250,2250,2250,2250,125
20250225,110600,2350462410,2250,2245,2250,2245,261
20250225,110500,2349875210,2245,2245,2245,2245,1252
20250225,110400,2347064470,2245,2255,2255,2245,238
20250225,110300,2346530125,2255,2245,2255,2245,16
20250225,110200,2346494100,2250,2250,2250,2250,237
20250225,110100,2345960850,2250,2255,2255,2250,912
20250225,110000,2343908295,2260,2255,2260,2255,4511
20250225,105900,2333714685,2260,2255,2260,2255,4963
20250225,105800,2322510580,2255,2250,2255,2245,1030
20250225,105700,2320193210,2245,2255,2255,2245,2221
20250225,105600,2315200220,2255,2250,2255,2250,4981
20250225,105500,2303981715,2250,2250,2250,2245,1103
20250225,105400,2301503830,2245,2245,2245,2245,716
20250225,105300,2299896410,2240,2240,2240,2240,500
20250225,105200,2298776410,2240,2235,2240,2235,45
20250225,105100,2298675830,2235,2235,2235,2235,44
20250225,105000,2298577490,2235,2235,2240,2235,1018
20250225,104900,2296301535,2235,2240,2240,2235,264
20250225,104800,2295710180,2240,2240,2240,2240,0
20250225,104700,2295710180,2240,2240,2240,2240,1
20250225,104600,2295707940,2240,2240,2240,2240,0
20250225,104500,2295707940,2240,2240,2240,2240,239
20250225,104400,2295172580,2245,2245,2245,2245,202
20250225,104300,2294719090,2245,2240,2245,2240,520
20250225,104200,2293551790,2240,2240,2240,2240,324
20250225,104100,2292826030,2240,2240,2240,2240,200
20250225,104000,2292378030,2235,2235,2235,2235,598
20250225,103900,2291041500,2235,2230,2235,2230,1610
20250225,103800,2287443750,2230,2230,2230,2230,722
20250225,103700,2285833690,2230,2230,2230,2230,1412
20250225,103600,2282684930,2230,2230,2230,2230,0
20250225,103500,2282684930,2230,2230,2230,2230,351
20250225,103400,2281902200,2230,2230,2230,2230,0
20250225,103300,2281902200,2230,2230,2230,2230,0
20250225,103200,2281902200,2230,2225,2230,2225,646
20250225,103100,2280463250,2225,2225,2225,2225,180
20250225,103000,2280062750,2220,2220,2220,2220,133
20250225,102900,2279767490,2220,2215,2220,2215,847
20250225,102800,2277887200,2215,2215,2220,2210,1296
20250225,102700,2275016955,2215,2215,2215,2215,2326
20250225,102600,2269864865,2220,2230,2230,2215,8490
20250225,102500,2251051220,2230,2220,2230,2220,2802
20250225,102400,2244827780,2230,2225,2230,2225,765
20250225,102300,2243125650,2235,2220,2235,2220,211
20250225,102200,2242654305,2225,2240,2245,2225,771
20250225,102100,2240935085,2240,2240,2240,2220,937
20250225,102000,2238849950,2240,2225,2245,2220,1574
20250225,101900,2235341895,2225,2225,2225,2225,3617
20250225,101800,2227294070,2225,2225,2230,2225,594
20250225,101700,2225971920,2240,2240,2240,2240,0
20250225,101600,2225971920,2240,2225,2240,2225,1978
20250225,101500,2221554930,2230,2230,2230,2230,500
20250225,101400,2220439930,2225,2225,2225,2220,342
20250225,101300,2219680555,2220,2220,2220,2220,61
20250225,101200,2219545135,2220,2220,2225,2220,12
20250225,101100,2219518490,2220,2225,2230,2220,922
20250225,101000,2217468325,2230,2225,2230,2225,1376
20250225,100900,2214404750,2220,2225,2225,2220,144
20250225,100800,2214084570,2225,2230,2230,2220,2678
20250225,100700,2208135955,2235,2230,2235,2225,2928
20250225,100600,2201615110,2230,2225,2235,2220,902
20250225,100500,2199612195,2225,2225,2225,2225,15
20250225,100400,2199578820,2225,2225,2225,2220,109
20250225,100300,2199336640,2230,2240,2240,2225,3401
20250225,100200,2191758980,2240,2225,2240,2220,801
20250225,100100,2189974750,2225,2215,2225,2215,1280
20250225,100000,2187134585,2220,2220,2220,2215,1099
20250225,095900,2184696415,2220,2220,2220,2215,391
20250225,095800,2183829075,2220,2210,2220,2210,2713
20250225,095700,2177827230,2210,2220,2220,2210,3931
20250225,095600,2169125345,2225,2220,2225,2210,2146
20250225,095500,2164377400,2220,2215,2220,2210,10321
20250225,095400,2141518760,2215,2230,2230,2215,13826
20250225,095300,2110791195,2230,2225,2240,2225,2184
20250225,095200,2105928480,2225,2235,2235,2225,2964
20250225,095100,2099319240,2235,2235,2250,2235,2485
20250225,095000,2093745900,2240,2235,2240,2230,2977
20250225,094900,2087102430,2240,2240,2240,2235,2542
20250225,094800,2081419510,2240,2235,2240,2230,198
20250225,094700,2080977535,2235,2245,2245,2235,1251
20250225,094600,2078175960,2240,2235,2245,2235,1019
20250225,094500,2075893470,2235,2235,2235,2230,1187
20250225,094400,2073246325,2230,2230,2230,2225,3638
20250225,094300,2065136885,2230,2240,2240,2225,13725
20250225,094200,2034518930,2245,2250,2250,2245,3215
20250225,094100,2027295165,2245,2245,2250,2245,767
20250225,094000,2025570245,2250,2250,2260,2250,3487
20250225,093900,2017709140,2250,2240,2250,2235,5928
20250225,093800,2004381355,2240,2230,2240,2230,3563
20250225,093700,1996415730,2230,2245,2245,2230,6413
20250225,093600,1982085950,2240,2245,2250,2240,1810
20250225,093500,1978021655,2250,2235,2250,2230,8955
20250225,093400,1957972945,2235,2230,2240,2225,3441
20250225,093300,1950295380,2230,2250,2255,2225,33417
20250225,093200,1875517270,2250,2255,2255,2250,6668
20250225,093100,1860489850,2255,2270,2270,2255,11461
20250225,093000,1834554095,2270,2270,2275,2265,5755
20250225,092900,1821490375,2275,2275,2285,2270,7464
20250225,092800,1804507325,2275,2285,2285,2275,2892
20250225,092700,1797918870,2285,2290,2295,2280,7884
20250225,092600,1779885110,2295,2300,2300,2285,7513
20250225,092500,1762649640,2295,2280,2295,2275,8831
20250225,092400,1742450335,2280,2270,2280,2270,5353
20250225,092300,1730270700,2270,2275,2280,2270,4756
20250225,092200,1719459660,2280,2265,2285,2265,8468
20250225,092100,1700178825,2265,2280,2285,2260,19044
20250225,092000,1656997410,2275,2280,2295,2265,29093
20250225,091900,1590711635,2290,2275,2300,2275,9246
20250225,091800,1569536695,2275,2280,2295,2275,7822
20250225,091700,1551660605,2285,2275,2290,2270,10525
20250225,091600,1527678200,2270,2290,2300,2265,22750
20250225,091500,1475781700,2290,2285,2295,2275,17742
20250225,091400,1435234105,2285,2315,2320,2275,40011
20250225,091300,1343617940,2320,2265,2330,2255,76552
20250225,091200,1167692520,2265,2275,2290,2265,30787
20250225,091100,1097567755,2275,2300,2305,2275,47332
20250225,091000,989324830,2305,2275,2340,2275,98921
20250225,090900,760718960,2275,2275,2300,2240,40439
20250225,090800,668574345,2275,2245,2305,2230,68456
20250225,090700,512300195,2245,2270,2270,2235,25743
20250225,090600,454473225,2270,2225,2310,2225,103688
20250225,090500,217799535,2225,2245,2265,2205,21412
20250225,090400,170070695,2235,2195,2265,2190,61882
20250225,090300,32106600,2195,2160,2200,2160,12027
20250225,090200,5779145,2165,2165,2165,2165,209
20250225,090100,5326660,2165,2170,2185,2165,1723
20250225,090000,1584255,2165,2160,2165,2160,733