KissMeData/064260/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,194600,963704810,3015,3015,3015,3015,10203
20250225,194500,963704810,3015,3015,3015,3015,0
20250225,194400,963704810,3015,3015,3015,3015,0
20250225,194300,963704810,3015,3015,3015,3015,0
20250225,194200,963704810,3015,3015,3015,3015,0
20250225,194100,963704810,3015,3015,3015,3015,0
20250225,194000,963704810,3015,3015,3015,3015,0
20250225,193900,963704810,3015,3015,3015,3015,0
20250225,193800,963704810,3015,3015,3015,3015,0
20250225,193700,963704810,3015,3015,3015,3015,0
20250225,193600,963704810,3015,3015,3015,3015,0
20250225,193500,963704810,3015,3015,3015,3015,0
20250225,193400,963704810,3015,3015,3015,3015,0
20250225,193300,963704810,3015,3015,3015,3015,0
20250225,193200,963704810,3015,3015,3015,3015,0
20250225,193100,963704810,3015,3015,3015,3015,0
20250225,193000,963704810,3015,3015,3015,3015,0
20250225,192900,963704810,3015,3015,3015,3015,0
20250225,192800,963704810,3015,3015,3015,3015,0
20250225,192700,963704810,3015,3015,3015,3015,0
20250225,192600,963704810,3015,3015,3015,3015,0
20250225,192500,963704810,3015,3015,3015,3015,0
20250225,192400,963704810,3015,3015,3015,3015,0
20250225,192300,963704810,3015,3015,3015,3015,0
20250225,192200,963704810,3015,3015,3015,3015,0
20250225,192100,963704810,3015,3015,3015,3015,0
20250225,192000,963704810,3015,3015,3015,3015,0
20250225,191900,963704810,3015,3015,3015,3015,0
20250225,191800,963704810,3015,3015,3015,3015,0
20250225,191700,963704810,3015,3015,3015,3015,0
20250225,191600,963704810,3015,3015,3015,3015,10203
20250225,191500,963704810,3015,3015,3015,3015,0
20250225,191400,963704810,3015,3015,3015,3015,0
20250225,191300,963704810,3015,3015,3015,3015,0
20250225,191200,963704810,3015,3015,3015,3015,0
20250225,191100,963704810,3015,3015,3015,3015,0
20250225,191000,963704810,3015,3015,3015,3015,0
20250225,190900,963704810,3015,3015,3015,3015,0
20250225,190800,963704810,3015,3015,3015,3015,0
20250225,190700,963704810,3015,3015,3015,3015,0
20250225,190600,963704810,3015,3015,3015,3015,0
20250225,190500,963704810,3015,3015,3015,3015,0
20250225,190400,963704810,3015,3015,3015,3015,0
20250225,190300,963704810,3015,3015,3015,3015,0
20250225,190200,963704810,3015,3015,3015,3015,0
20250225,190100,963704810,3015,3015,3015,3015,0
20250225,190000,963704810,3015,3015,3015,3015,0
20250225,185900,963704810,3015,3015,3015,3015,0
20250225,185800,963704810,3015,3015,3015,3015,0
20250225,185700,963704810,3015,3015,3015,3015,0
20250225,185600,963704810,3015,3015,3015,3015,0
20250225,185500,963704810,3015,3015,3015,3015,0
20250225,185400,963704810,3015,3015,3015,3015,0
20250225,185300,963704810,3015,3015,3015,3015,0
20250225,185200,963704810,3015,3015,3015,3015,0
20250225,185100,963704810,3015,3015,3015,3015,0
20250225,185000,963704810,3015,3015,3015,3015,0
20250225,184900,963704810,3015,3015,3015,3015,0
20250225,184800,963704810,3015,3015,3015,3015,0
20250225,184700,963704810,3015,3015,3015,3015,0
20250225,184600,963704810,3015,3015,3015,3015,10203
20250225,184500,963704810,3015,3015,3015,3015,0
20250225,184400,963704810,3015,3015,3015,3015,0
20250225,184300,963704810,3015,3015,3015,3015,0
20250225,184200,963704810,3015,3015,3015,3015,0
20250225,184100,963704810,3015,3015,3015,3015,0
20250225,184000,963704810,3015,3015,3015,3015,0
20250225,183900,963704810,3015,3015,3015,3015,0
20250225,183800,963704810,3015,3015,3015,3015,0
20250225,183700,963704810,3015,3015,3015,3015,0
20250225,183600,963704810,3015,3015,3015,3015,0
20250225,183500,963704810,3015,3015,3015,3015,0
20250225,183400,963704810,3015,3015,3015,3015,0
20250225,183300,963704810,3015,3015,3015,3015,0
20250225,183200,963704810,3015,3015,3015,3015,0
20250225,183100,963704810,3015,3015,3015,3015,0
20250225,183000,963704810,3015,3015,3015,3015,0
20250225,182900,963704810,3015,3015,3015,3015,0
20250225,182800,963704810,3015,3015,3015,3015,0
20250225,182700,963704810,3015,3015,3015,3015,0
20250225,182600,963704810,3015,3015,3015,3015,0
20250225,182500,963704810,3015,3015,3015,3015,0
20250225,182400,963704810,3015,3015,3015,3015,0
20250225,182300,963704810,3015,3015,3015,3015,0
20250225,182200,963704810,3015,3015,3015,3015,0
20250225,182100,963704810,3015,3015,3015,3015,0
20250225,182000,963704810,3015,3015,3015,3015,0
20250225,181900,963704810,3015,3015,3015,3015,0
20250225,181800,963704810,3015,3015,3015,3015,0
20250225,181700,963704810,3015,3015,3015,3015,0
20250225,181600,963704810,3015,3015,3015,3015,10203
20250225,181500,963704810,3015,3015,3015,3015,0
20250225,181400,963704810,3015,3015,3015,3015,0
20250225,181300,963704810,3015,3015,3015,3015,0
20250225,181200,963704810,3015,3015,3015,3015,0
20250225,181100,963704810,3015,3015,3015,3015,0
20250225,181000,963704810,3015,3015,3015,3015,0
20250225,180900,963704810,3015,3015,3015,3015,0
20250225,180800,963704810,3015,3015,3015,3015,0
20250225,180700,963704810,3015,3015,3015,3015,0
20250225,180600,963704810,3015,3015,3015,3015,0
20250225,180500,963704810,3015,3015,3015,3015,0
20250225,180400,963704810,3015,3015,3015,3015,0
20250225,180300,963704810,3015,3015,3015,3015,0
20250225,180200,963704810,3015,3015,3015,3015,0
20250225,180100,963704810,3015,3015,3015,3015,0
20250225,180000,963704810,3015,3015,3015,3015,0
20250225,175900,963704810,3015,3015,3015,3015,0
20250225,175800,963704810,3015,3015,3015,3015,0
20250225,175700,963704810,3015,3015,3015,3015,0
20250225,175600,963704810,3015,3015,3015,3015,0
20250225,175500,963704810,3015,3015,3015,3015,0
20250225,175400,963704810,3015,3015,3015,3015,0
20250225,175300,963704810,3015,3015,3015,3015,0
20250225,175200,963704810,3015,3015,3015,3015,0
20250225,175100,963704810,3015,3015,3015,3015,0
20250225,175000,963704810,3015,3015,3015,3015,0
20250225,174900,963704810,3015,3015,3015,3015,0
20250225,174800,963704810,3015,3015,3015,3015,0
20250225,174700,963704810,3015,3015,3015,3015,0
20250225,174600,963704810,3015,3015,3015,3015,10203
20250225,174500,963704810,3015,3015,3015,3015,0
20250225,174400,963704810,3015,3015,3015,3015,0
20250225,174300,963704810,3015,3015,3015,3015,0
20250225,174200,963704810,3015,3015,3015,3015,0
20250225,174100,963704810,3015,3015,3015,3015,0
20250225,174000,963704810,3015,3015,3015,3015,0
20250225,173900,963704810,3015,3015,3015,3015,0
20250225,173800,963704810,3015,3015,3015,3015,0
20250225,173700,963704810,3015,3015,3015,3015,0
20250225,173600,963704810,3015,3015,3015,3015,0
20250225,173500,963704810,3015,3015,3015,3015,0
20250225,173400,963704810,3015,3015,3015,3015,0
20250225,173300,963704810,3015,3015,3015,3015,0
20250225,173200,963704810,3015,3015,3015,3015,0
20250225,173100,963704810,3015,3015,3015,3015,0
20250225,173000,963704810,3015,3015,3015,3015,0
20250225,172900,963704810,3015,3015,3015,3015,0
20250225,172800,963704810,3015,3015,3015,3015,0
20250225,172700,963704810,3015,3015,3015,3015,0
20250225,172600,963704810,3015,3015,3015,3015,0
20250225,172500,963704810,3015,3015,3015,3015,0
20250225,172400,963704810,3015,3015,3015,3015,0
20250225,172300,963704810,3015,3015,3015,3015,0
20250225,172200,963704810,3015,3015,3015,3015,0
20250225,172100,963704810,3015,3015,3015,3015,0
20250225,172000,963704810,3015,3015,3015,3015,0
20250225,171900,963704810,3015,3015,3015,3015,0
20250225,171800,963704810,3015,3015,3015,3015,0
20250225,171700,963704810,3015,3015,3015,3015,0
20250225,171600,963704810,3015,3015,3015,3015,10203
20250225,171500,963704810,3015,3015,3015,3015,0
20250225,171400,963704810,3015,3015,3015,3015,0
20250225,171300,963704810,3015,3015,3015,3015,0
20250225,171200,963704810,3015,3015,3015,3015,0
20250225,171100,963704810,3015,3015,3015,3015,0
20250225,171000,963704810,3015,3015,3015,3015,0
20250225,170900,963704810,3015,3015,3015,3015,0
20250225,170800,963704810,3015,3015,3015,3015,0
20250225,170700,963704810,3015,3015,3015,3015,0
20250225,170600,963704810,3015,3015,3015,3015,0
20250225,170500,963704810,3015,3015,3015,3015,0
20250225,170400,963704810,3015,3015,3015,3015,0
20250225,170300,963704810,3015,3015,3015,3015,0
20250225,170200,963704810,3015,3015,3015,3015,0
20250225,170100,963704810,3015,3015,3015,3015,0
20250225,170000,963704810,3015,3015,3015,3015,0
20250225,165900,963704810,3015,3015,3015,3015,0
20250225,165800,963704810,3015,3015,3015,3015,0
20250225,165700,963704810,3015,3015,3015,3015,0
20250225,165600,963704810,3015,3015,3015,3015,0
20250225,165500,963704810,3015,3015,3015,3015,0
20250225,165400,963704810,3015,3015,3015,3015,0
20250225,165300,963704810,3015,3015,3015,3015,0
20250225,165200,963704810,3015,3015,3015,3015,0
20250225,165100,963704810,3015,3015,3015,3015,0
20250225,165000,963704810,3015,3015,3015,3015,0
20250225,164900,963704810,3015,3015,3015,3015,0
20250225,164800,963704810,3015,3015,3015,3015,0
20250225,164700,963704810,3015,3015,3015,3015,0
20250225,164600,963704810,3015,3015,3015,3015,10203
20250225,164500,963704810,3015,3015,3015,3015,0
20250225,164400,963704810,3015,3015,3015,3015,0
20250225,164300,963704810,3015,3015,3015,3015,0
20250225,164200,963704810,3015,3015,3015,3015,0
20250225,164100,963704810,3015,3015,3015,3015,0
20250225,164000,963704810,3015,3015,3015,3015,0
20250225,163900,963704810,3015,3015,3015,3015,0
20250225,163800,963704810,3015,3015,3015,3015,0
20250225,163700,963704810,3015,3015,3015,3015,0
20250225,163600,963704810,3015,3015,3015,3015,0
20250225,163500,963704810,3015,3015,3015,3015,0
20250225,163400,963704810,3015,3015,3015,3015,0
20250225,163300,963704810,3015,3015,3015,3015,0
20250225,163200,963704810,3015,3015,3015,3015,0
20250225,163100,963704810,3015,3015,3015,3015,0
20250225,163000,963704810,3015,3015,3015,3015,0
20250225,162900,963704810,3015,3015,3015,3015,0
20250225,162800,963704810,3015,3015,3015,3015,0
20250225,162700,963704810,3015,3015,3015,3015,0
20250225,162600,963704810,3015,3015,3015,3015,0
20250225,162500,963704810,3015,3015,3015,3015,0
20250225,162400,963704810,3015,3015,3015,3015,0
20250225,162300,963704810,3015,3015,3015,3015,0
20250225,162200,963704810,3015,3015,3015,3015,0
20250225,162100,963704810,3015,3015,3015,3015,0
20250225,162000,963704810,3015,3015,3015,3015,0
20250225,161900,963704810,3015,3015,3015,3015,0
20250225,161800,963704810,3015,3015,3015,3015,0
20250225,161700,963704810,3015,3015,3015,3015,0
20250225,161600,963704810,3015,3015,3015,3015,10203
20250225,161500,963704810,3015,3015,3015,3015,0
20250225,161400,963704810,3015,3015,3015,3015,0
20250225,161300,963704810,3015,3015,3015,3015,0
20250225,161200,963704810,3015,3015,3015,3015,0
20250225,161100,963704810,3015,3015,3015,3015,0
20250225,161000,963704810,3015,3015,3015,3015,0
20250225,160900,963704810,3015,3015,3015,3015,0
20250225,160800,963704810,3015,3015,3015,3015,0
20250225,160700,963704810,3015,3015,3015,3015,0
20250225,160600,963704810,3015,3015,3015,3015,0
20250225,160500,963704810,3015,3015,3015,3015,0
20250225,160400,963704810,3015,3015,3015,3015,0
20250225,160300,963704810,3015,3015,3015,3015,0
20250225,160200,963704810,3015,3015,3015,3015,0
20250225,160100,963704810,3015,3015,3015,3015,0
20250225,160000,963704810,3015,3015,3015,3015,0
20250225,155900,963704810,3015,3015,3015,3015,0
20250225,155800,963704810,3015,3015,3015,3015,0
20250225,155700,963704810,3015,3015,3015,3015,0
20250225,155600,963704810,3015,3015,3015,3015,0
20250225,155500,963704810,3015,3015,3015,3015,0
20250225,155400,963704810,3015,3015,3015,3015,0
20250225,155300,963704810,3015,3015,3015,3015,0
20250225,155200,963704810,3015,3015,3015,3015,0
20250225,155100,963704810,3015,3015,3015,3015,0
20250225,155000,963704810,3015,3015,3015,3015,0
20250225,154900,963704810,3015,3015,3015,3015,0
20250225,154800,963704810,3015,3015,3015,3015,0
20250225,154700,963704810,3015,3015,3015,3015,0
20250225,154600,963704810,3015,3015,3015,3015,10203
20250225,154500,963704810,3015,3015,3015,3015,0
20250225,154400,963704810,3015,3015,3015,3015,0
20250225,154300,963704810,3015,3015,3015,3015,0
20250225,154200,963704810,3015,3015,3015,3015,0
20250225,154100,963704810,3015,3015,3015,3015,0
20250225,154000,963704810,3015,3015,3015,3015,0
20250225,153900,963704810,3015,3015,3015,3015,0
20250225,153800,963704810,3015,3015,3015,3015,0
20250225,153700,963704810,3015,3015,3015,3015,0
20250225,153600,963704810,3015,3015,3015,3015,0
20250225,153500,963704810,3015,3015,3015,3015,0
20250225,153400,963704810,3015,3015,3015,3015,0
20250225,153300,963704810,3015,3015,3015,3015,0
20250225,153200,963704810,3015,3015,3015,3015,0
20250225,153100,963704810,3015,3015,3015,3015,0
20250225,153000,963704810,3015,3015,3015,3015,10203
20250225,152900,932942765,3010,3010,3010,3010,0
20250225,152800,932942765,3010,3010,3010,3010,0
20250225,152700,932942765,3010,3010,3010,3010,0
20250225,152600,932942765,3010,3010,3010,3010,0
20250225,152500,932942765,3010,3010,3010,3010,0
20250225,152400,932942765,3010,3010,3010,3010,0
20250225,152300,932942765,3010,3010,3010,3010,0
20250225,152200,932942765,3010,3010,3010,3010,0
20250225,152100,932942765,3010,3010,3010,3010,0
20250225,152000,932942765,3010,3010,3010,3010,0
20250225,151900,932942765,3010,3010,3015,3010,1154
20250225,151800,929469145,3010,3010,3010,3010,2219
20250225,151700,922789955,3010,3010,3010,3010,3006
20250225,151600,913741895,3005,3005,3005,3005,3010
20250225,151500,904696845,3005,3005,3005,3005,5120
20250225,151400,889311245,3005,3010,3010,3005,2894
20250225,151300,880614450,3010,3010,3010,3010,2022
20250225,151200,874528230,3010,3010,3010,3010,20
20250225,151100,874468030,3010,3010,3010,3010,400
20250225,151000,873264030,3010,3005,3010,3005,730
20250225,150900,871070340,3005,3005,3005,3005,7995
20250225,150800,847045365,3010,3010,3010,3005,125
20250225,150700,846669125,3005,3010,3010,3005,11837
20250225,150600,811040255,3010,3015,3015,3010,1309
20250225,150500,807099565,3015,3015,3015,3015,167
20250225,150400,806596060,3015,3015,3015,3015,14
20250225,150300,806553850,3010,3015,3015,3010,1974
20250225,150200,800612105,3010,3015,3015,3010,220
20250225,150100,799949805,3020,3020,3020,3020,1970
20250225,150000,794000405,3015,3010,3015,3010,211
20250225,145900,793365290,3010,3010,3010,3010,0
20250225,145800,793365290,3010,3015,3015,3010,4691
20250225,145700,779224200,3020,3020,3020,3020,0
20250225,145600,779224200,3020,3020,3020,3020,1
20250225,145500,779221180,3020,3020,3020,3020,0
20250225,145400,779221180,3020,3020,3020,3020,122
20250225,145300,778852740,3020,3020,3020,3020,0
20250225,145200,778852740,3020,3020,3020,3020,0
20250225,145100,778852740,3020,3015,3020,3015,1406
20250225,145000,774613645,3015,3015,3015,3015,500
20250225,144900,773106145,3020,3020,3020,3020,1
20250225,144800,773103125,3020,3020,3020,3020,100
20250225,144700,772801125,3020,3020,3020,3020,308
20250225,144600,771870965,3020,3020,3020,3020,3
20250225,144500,771861905,3015,3015,3015,3015,0
20250225,144400,771861905,3015,3015,3015,3015,827
20250225,144300,769368500,3015,3015,3015,3015,213
20250225,144200,768726305,3015,3015,3015,3015,6
20250225,144100,768708215,3015,3015,3015,3015,6
20250225,144000,768690125,3015,3015,3015,3015,102
20250225,143900,768382595,3015,3015,3015,3015,5
20250225,143800,768367520,3015,3015,3015,3015,401
20250225,143700,767158505,3015,3015,3015,3010,92
20250225,143600,766881130,3015,3015,3015,3015,73
20250225,143500,766661035,3015,3015,3015,3015,106
20250225,143400,766341445,3015,3015,3015,3015,19
20250225,143300,766284160,3015,3015,3020,3015,711
20250225,143200,764140325,3015,3015,3015,3015,18
20250225,143100,764086055,3015,3015,3015,3015,431
20250225,143000,762786590,3015,3015,3015,3010,791
20250225,142900,760404875,3015,3015,3015,3010,328
20250225,142800,759416055,3015,3015,3015,3015,95
20250225,142700,759129630,3015,3010,3015,3010,814
20250225,142600,756675425,3010,3015,3015,3010,128
20250225,142500,756290040,3015,3010,3015,3010,925
20250225,142400,753502790,3015,3015,3015,3015,1
20250225,142300,753499775,3015,3015,3015,3015,596
20250225,142200,751702835,3020,3020,3020,3020,0
20250225,142100,751702835,3020,3020,3020,3020,1
20250225,142000,751699815,3015,3015,3015,3015,23
20250225,141900,751630470,3015,3015,3015,3015,878
20250225,141800,748983300,3015,3015,3015,3015,281
20250225,141700,748136085,3015,3020,3020,3015,2
20250225,141600,748130050,3020,3020,3020,3020,4
20250225,141500,748117970,3020,3020,3020,3010,5066
20250225,141400,732847905,3020,3020,3020,3020,5
20250225,141300,732832805,3020,3020,3020,3020,5
20250225,141200,732817705,3020,3020,3020,3020,0
20250225,141100,732817705,3020,3020,3020,3020,27
20250225,141000,732736165,3015,3020,3020,3015,51
20250225,140900,732582395,3015,3015,3015,3015,0
20250225,140800,732582395,3015,3015,3015,3015,27
20250225,140700,732500990,3015,3025,3025,3015,21
20250225,140600,732437630,3030,3020,3030,3020,5001
20250225,140500,717309625,3020,3020,3020,3020,0
20250225,140400,717309625,3020,3020,3020,3020,1500
20250225,140300,712779625,3020,3010,3020,3010,644
20250225,140200,710836095,3015,3010,3015,3010,4
20250225,140100,710824050,3015,3015,3015,3015,21
20250225,140000,710760735,3015,3015,3015,3015,29
20250225,135900,710673300,3015,3015,3015,3015,421
20250225,135800,709403985,3020,3020,3020,3020,1
20250225,135700,709400965,3020,3015,3020,3015,2285
20250225,135600,702511665,3020,3020,3020,3015,7078
20250225,135500,681171485,3020,3020,3020,3020,6
20250225,135400,681153365,3015,3015,3015,3015,0
20250225,135300,681153365,3015,3015,3015,3015,0
20250225,135200,681153365,3015,3020,3020,3015,42
20250225,135100,681026565,3020,3020,3020,3020,0
20250225,135000,681026565,3020,3020,3020,3020,70
20250225,134900,680815165,3020,3020,3020,3020,10
20250225,134800,680784965,3020,3020,3020,3020,7
20250225,134700,680763825,3015,3015,3015,3015,0
20250225,134600,680763825,3015,3015,3015,3015,33
20250225,134500,680664330,3020,3020,3020,3015,31
20250225,134400,680570760,3020,3020,3020,3020,12
20250225,134300,680534520,3020,3020,3020,3020,348
20250225,134200,679483560,3020,3020,3020,3020,8251
20250225,134100,654565540,3020,3020,3020,3015,19
20250225,134000,654508165,3020,3020,3020,3020,3
20250225,133900,654499105,3020,3020,3020,3020,10
20250225,133800,654468905,3020,3015,3020,3015,424
20250225,133700,653190495,3020,3020,3020,3020,242
20250225,133600,652459655,3020,3020,3020,3020,150
20250225,133500,652006655,3020,3020,3020,3020,50
20250225,133400,651855655,3020,3020,3020,3020,7
20250225,133300,651834515,3025,3025,3025,3025,0
20250225,133200,651834515,3025,3025,3025,3025,4
20250225,133100,651822415,3025,3025,3025,3025,0
20250225,133000,651822415,3025,3025,3025,3025,2
20250225,132900,651816365,3025,3025,3025,3025,0
20250225,132800,651816365,3025,3025,3025,3025,50
20250225,132700,651665115,3015,3015,3015,3015,0
20250225,132600,651665115,3015,3015,3015,3015,0
20250225,132500,651665115,3015,3015,3015,3015,625
20250225,132400,649780740,3015,3015,3015,3015,31
20250225,132300,649687275,3015,3015,3015,3015,7518
20250225,132200,627020505,3020,3025,3025,3020,4848
20250225,132100,612379495,3020,3025,3025,3020,368
20250225,132000,611268125,3025,3025,3025,3025,36
20250225,131900,611159225,3025,3025,3025,3025,67
20250225,131800,610956550,3025,3025,3025,3025,0
20250225,131700,610956550,3025,3030,3030,3025,105
20250225,131600,610638905,3020,3020,3020,3020,0
20250225,131500,610638905,3020,3020,3020,3020,0
20250225,131400,610638905,3020,3020,3020,3020,0
20250225,131300,610638905,3020,3020,3020,3020,0
20250225,131200,610638905,3020,3020,3020,3020,322
20250225,131100,609666465,3020,3025,3025,3020,3855
20250225,131000,598020075,3025,3025,3025,3025,0
20250225,130900,598020075,3025,3025,3025,3025,4
20250225,130800,598007975,3025,3025,3025,3025,0
20250225,130700,598007975,3025,3025,3025,3025,0
20250225,130600,598007975,3025,3025,3025,3025,54
20250225,130500,597844625,3025,3025,3025,3025,897
20250225,130400,595131200,3025,3030,3030,3025,108
20250225,130300,594804460,3025,3025,3025,3025,0
20250225,130200,594804460,3025,3025,3025,3025,0
20250225,130100,594804460,3025,3025,3025,3025,0
20250225,130000,594804460,3025,3025,3025,3025,10
20250225,125900,594774210,3030,3035,3035,3030,82
20250225,125800,594525730,3035,3035,3035,3035,0
20250225,125700,594525730,3035,3035,3035,3035,0
20250225,125600,594525730,3035,3035,3035,3035,1
20250225,125500,594522695,3035,3030,3035,3030,1500
20250225,125400,589975295,3030,3030,3030,3030,35
20250225,125300,589869245,3030,3030,3030,3030,10
20250225,125200,589838945,3030,3030,3030,3030,1
20250225,125100,589835915,3030,3025,3030,3025,224
20250225,125000,589158295,3020,3020,3020,3020,0
20250225,124900,589158295,3020,3020,3020,3020,81
20250225,124800,588913675,3020,3020,3020,3020,0
20250225,124700,588913675,3020,3020,3020,3020,600
20250225,124600,587101675,3030,3030,3030,3030,1
20250225,124500,587098645,3020,3020,3020,3020,0
20250225,124400,587098645,3020,3025,3030,3020,661
20250225,124300,585100875,3025,3025,3025,3025,0
20250225,124200,585100875,3025,3030,3030,3025,1021
20250225,124100,582012250,3030,3030,3030,3030,0
20250225,124000,582012250,3030,3030,3030,3030,10
20250225,123900,581981950,3030,3030,3030,3030,1
20250225,123800,581978920,3025,3025,3025,3025,21
20250225,123700,581915395,3025,3025,3025,3025,0
20250225,123600,581915395,3025,3025,3025,3025,2
20250225,123500,581909345,3025,3025,3025,3025,50
20250225,123400,581758095,3035,3035,3035,3035,0
20250225,123300,581758095,3035,3035,3035,3035,4
20250225,123200,581745955,3035,3035,3035,3035,0
20250225,123100,581745955,3035,3030,3035,3025,723
20250225,123000,579558760,3025,3030,3030,3025,1644
20250225,122900,574578205,3030,3030,3030,3030,0
20250225,122800,574578205,3030,3030,3030,3030,80
20250225,122700,574335805,3035,3035,3035,3035,0
20250225,122600,574335805,3035,3035,3035,3035,0
20250225,122500,574335805,3035,3035,3035,3035,0
20250225,122400,574335805,3035,3035,3035,3035,10
20250225,122300,574305455,3035,3035,3035,3035,0
20250225,122200,574305455,3035,3035,3035,3035,2
20250225,122100,574299385,3035,3035,3035,3035,1
20250225,122000,574296350,3030,3030,3030,3030,200
20250225,121900,573690350,3030,3035,3035,3030,3350
20250225,121800,563524460,3040,3040,3040,3040,1
20250225,121700,563521420,3040,3040,3040,3040,32
20250225,121600,563424140,3040,3035,3040,3035,40
20250225,121500,563302690,3035,3035,3035,3035,10
20250225,121400,563272340,3035,3035,3040,3035,104
20250225,121300,562956380,3040,3040,3040,3040,0
20250225,121200,562956380,3040,3040,3040,3040,0
20250225,121100,562956380,3040,3035,3040,3035,36
20250225,121000,562847040,3035,3035,3035,3035,329
20250225,120900,561848525,3040,3040,3040,3040,0
20250225,120800,561848525,3040,3040,3040,3040,91
20250225,120700,561571885,3035,3035,3035,3035,0
20250225,120600,561571885,3035,3035,3035,3035,28
20250225,120500,561486905,3040,3040,3040,3040,0
20250225,120400,561486905,3040,3040,3040,3040,150
20250225,120300,561030905,3040,3040,3040,3040,0
20250225,120200,561030905,3040,3040,3040,3040,334
20250225,120100,560015545,3040,3040,3040,3040,0
20250225,120000,560015545,3040,3040,3040,3040,1
20250225,115900,560012505,3040,3040,3040,3040,4
20250225,115800,560000345,3035,3040,3040,3035,13
20250225,115700,559960875,3040,3040,3040,3040,0
20250225,115600,559960875,3040,3040,3040,3040,20
20250225,115500,559900075,3040,3040,3040,3040,1548
20250225,115400,555194155,3040,3035,3040,3035,298
20250225,115300,554288240,3040,3040,3040,3040,5707
20250225,115200,536938960,3040,3040,3040,3040,210
20250225,115100,536300560,3040,3040,3040,3040,0
20250225,115000,536300560,3040,3040,3040,3040,100
20250225,114900,535996560,3040,3040,3040,3040,30
20250225,114800,535905360,3040,3040,3040,3040,0
20250225,114700,535905360,3040,3040,3040,3040,1
20250225,114600,535902320,3035,3035,3035,3035,179
20250225,114500,535359055,3035,3035,3035,3035,100
20250225,114400,535055555,3040,3040,3040,3040,0
20250225,114300,535055555,3040,3035,3040,3035,51
20250225,114200,534900765,3035,3035,3035,3035,217
20250225,114100,534242170,3035,3035,3035,3035,30
20250225,114000,534151120,3035,3035,3035,3035,20
20250225,113900,534090420,3035,3035,3035,3035,0
20250225,113800,534090420,3035,3030,3035,3030,250
20250225,113700,533331920,3030,3030,3030,3030,512
20250225,113600,531780560,3030,3030,3030,3030,3667
20250225,113500,520669550,3035,3035,3035,3035,10
20250225,113400,520639200,3040,3040,3040,3040,0
20250225,113300,520639200,3040,3040,3040,3040,1
20250225,113200,520636160,3035,3035,3035,3035,4
20250225,113100,520624020,3030,3030,3030,3030,205
20250225,113000,520002870,3030,3030,3030,3030,0
20250225,112900,520002870,3030,3030,3030,3030,515
20250225,112800,518442420,3040,3040,3040,3040,0
20250225,112700,518442420,3040,3040,3040,3040,0
20250225,112600,518442420,3040,3040,3040,3040,1
20250225,112500,518439380,3030,3030,3030,3030,338
20250225,112400,517415240,3035,3035,3035,3035,40
20250225,112300,517293840,3030,3030,3030,3030,0
20250225,112200,517293840,3030,3030,3035,3030,513
20250225,112100,515736950,3035,3030,3035,3030,298
20250225,112000,514833880,3030,3035,3035,3030,3000
20250225,111900,505742760,3035,3035,3035,3035,0
20250225,111800,505742760,3035,3035,3035,3035,0
20250225,111700,505742760,3035,3035,3035,3035,3133
20250225,111600,496234105,3035,3035,3035,3035,50
20250225,111500,496082355,3040,3040,3040,3040,30
20250225,111400,495991155,3040,3040,3040,3040,0
20250225,111300,495991155,3040,3040,3040,3040,2708
20250225,111200,487758835,3045,3040,3045,3040,5214
20250225,111100,471908270,3035,3040,3040,3035,3708
20250225,111000,460654390,3045,3045,3045,3045,0
20250225,110900,460654390,3045,3040,3045,3040,631
20250225,110800,458736145,3045,3040,3045,3040,3419
20250225,110700,448342380,3045,3045,3045,3045,367
20250225,110600,447224865,3045,3045,3045,3045,296
20250225,110500,446323545,3045,3045,3045,3040,609
20250225,110400,444470640,3045,3045,3045,3045,101
20250225,110300,444163095,3045,3045,3045,3045,27
20250225,110200,444080880,3040,3040,3040,3040,427
20250225,110100,442782800,3040,3045,3045,3040,268
20250225,110000,441967900,3040,3040,3040,3040,35
20250225,105900,441861500,3045,3045,3045,3045,0
20250225,105800,441861500,3045,3045,3045,3045,0
20250225,105700,441861500,3045,3045,3045,3045,11
20250225,105600,441828005,3045,3040,3045,3040,27
20250225,105500,441745815,3045,3045,3045,3045,200
20250225,105400,441136815,3045,3045,3045,3045,0
20250225,105300,441136815,3045,3045,3045,3045,1
20250225,105200,441133770,3040,3040,3040,3040,103
20250225,105100,440820650,3045,3045,3045,3045,517
20250225,105000,439246385,3050,3050,3050,3050,1072
20250225,104900,435976785,3050,3050,3050,3050,1
20250225,104800,435973735,3050,3045,3050,3045,3489
20250225,104700,425342285,3045,3045,3045,3045,0
20250225,104600,425342285,3045,3045,3045,3045,0
20250225,104500,425342285,3045,3045,3045,3045,0
20250225,104400,425342285,3045,3045,3045,3045,75
20250225,104300,425113910,3045,3040,3045,3040,31
20250225,104200,425019665,3035,3035,3035,3035,1226
20250225,104100,421298755,3045,3045,3045,3045,4
20250225,104000,421286575,3045,3045,3045,3045,600
20250225,103900,419459575,3045,3040,3045,3040,214
20250225,103800,418809010,3040,3040,3040,3040,0
20250225,103700,418809010,3040,3040,3040,3040,1
20250225,103600,418805970,3035,3035,3035,3035,30
20250225,103500,418714920,3040,3040,3040,3040,2
20250225,103400,418708840,3040,3040,3040,3040,0
20250225,103300,418708840,3040,3040,3040,3040,1
20250225,103200,418705800,3040,3040,3040,3040,2
20250225,103100,418699720,3040,3040,3040,3040,13
20250225,103000,418660200,3045,3045,3045,3045,0
20250225,102900,418660200,3045,3045,3045,3045,0
20250225,102800,418660200,3045,3040,3045,3040,105
20250225,102700,418340740,3040,3040,3040,3040,52
20250225,102600,418182660,3040,3040,3040,3040,0
20250225,102500,418182660,3040,3040,3040,3040,15
20250225,102400,418137060,3035,3035,3035,3035,3
20250225,102300,418127955,3035,3035,3035,3035,0
20250225,102200,418127955,3035,3035,3035,3035,0
20250225,102100,418127955,3035,3040,3040,3035,298
20250225,102000,417222955,3040,3040,3040,3040,0
20250225,101900,417222955,3040,3035,3040,3035,353
20250225,101800,416150100,3040,3040,3040,3040,20
20250225,101700,416089300,3040,3040,3040,3040,1
20250225,101600,416086260,3040,3035,3040,3035,112
20250225,101500,415746260,3045,3045,3045,3045,0
20250225,101400,415746260,3045,3045,3045,3045,0
20250225,101300,415746260,3045,3045,3045,3045,2
20250225,101200,415740170,3035,3035,3035,3035,221
20250225,101100,415069435,3035,3040,3050,3035,1120
20250225,101000,411665630,3050,3050,3050,3050,3
20250225,100900,411656480,3045,3040,3045,3040,311
20250225,100800,410709535,3040,3040,3040,3040,511
20250225,100700,409156095,3045,3045,3045,3045,12
20250225,100600,409119555,3045,3045,3045,3045,203
20250225,100500,408501420,3040,3040,3045,3040,131
20250225,100400,408103175,3040,3040,3040,3035,135
20250225,100300,407693275,3035,3035,3040,3035,309
20250225,100200,406755415,3040,3040,3040,3040,1003
20250225,100100,403706295,3040,3040,3040,3040,36
20250225,100000,403596855,3040,3040,3040,3040,1033
20250225,095900,400456535,3035,3040,3040,3035,1682
20250225,095800,395345160,3035,3035,3035,3035,117
20250225,095700,394990065,3030,3030,3030,3030,1000
20250225,095600,391960065,3025,3030,3030,3025,1491
20250225,095500,387442835,3025,3025,3025,3025,2010
20250225,095400,381362585,3025,3030,3030,3025,6
20250225,095300,381344410,3025,3025,3025,3025,47
20250225,095200,381202235,3025,3025,3025,3025,1000
20250225,095100,378177235,3025,3025,3025,3025,4
20250225,095000,378165135,3025,3025,3025,3025,378
20250225,094900,377021685,3025,3025,3025,3025,416
20250225,094800,375763285,3030,3030,3030,3030,0
20250225,094700,375763285,3030,3030,3030,3030,18
20250225,094600,375708745,3030,3035,3035,3025,239
20250225,094500,374985055,3035,3040,3040,3025,4200
20250225,094400,362278770,3025,3035,3035,3025,1351
20250225,094300,358190905,3035,3030,3035,3030,275
20250225,094200,357356605,3035,3025,3035,3025,776
20250225,094100,355005305,3030,3025,3030,3025,405
20250225,094000,353780155,3025,3030,3030,3025,115
20250225,093900,353431930,3025,3030,3030,3025,300
20250225,093800,352524410,3025,3025,3025,3025,11
20250225,093700,352491135,3025,3025,3025,3025,157
20250225,093600,352016210,3025,3025,3025,3025,200
20250225,093500,351411210,3025,3025,3025,3025,325
20250225,093400,350428085,3030,3030,3030,3030,5
20250225,093300,350412935,3030,3030,3030,3030,36
20250225,093200,350303855,3030,3030,3030,3030,207
20250225,093100,349676645,3025,3030,3030,3025,90
20250225,093000,349404245,3030,3030,3030,3030,365
20250225,092900,348298295,3030,3030,3030,3030,547
20250225,092800,346640885,3030,3035,3035,3025,1205
20250225,092700,342989710,3035,3035,3035,3035,40
20250225,092600,342868310,3035,3035,3035,3030,318
20250225,092500,341903230,3035,3035,3035,3035,3
20250225,092400,341894125,3030,3030,3030,3030,0
20250225,092300,341894125,3030,3035,3035,3030,1304
20250225,092200,337936990,3035,3030,3035,3030,1236
20250225,092100,334191905,3025,3020,3025,3020,1505
20250225,092000,329641800,3020,3020,3020,3020,20
20250225,091900,329581400,3015,3015,3015,3015,1
20250225,091800,329578385,3010,3010,3010,3010,100
20250225,091700,329277385,3010,3015,3015,3010,2636
20250225,091600,321332115,3015,3015,3015,3015,302
20250225,091500,320421585,3015,3015,3015,3010,1714
20250225,091400,315261685,3025,3025,3025,3025,9
20250225,091300,315234460,3025,3025,3025,3020,635
20250225,091200,313314690,3025,3015,3025,3015,325
20250225,091100,312332805,3025,3025,3025,3005,10877
20250225,091000,279590170,3030,3030,3030,3030,8
20250225,090900,279565930,3015,3025,3025,3015,6378
20250225,090800,260333990,3015,3025,3025,3015,1850
20250225,090700,254749555,3025,3055,3060,3025,21586
20250225,090600,189130820,3060,3065,3065,3060,326
20250225,090500,188132445,3055,3065,3065,3055,676
20250225,090400,186063905,3070,3065,3070,3055,15153
20250225,090300,139571570,3065,3070,3070,3055,2621
20250225,090200,131528115,3070,3070,3070,3045,4898
20250225,090100,116538730,3060,3080,3090,3055,16861
20250225,090000,64862790,3090,3065,3090,3040,21158