KissMeData/075970/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,195500,234114340,2690,2690,2690,2690,1246
20250225,195400,234114340,2690,2690,2690,2690,0
20250225,195300,234114340,2690,2690,2690,2690,0
20250225,195200,234114340,2690,2690,2690,2690,0
20250225,195100,234114340,2690,2690,2690,2690,0
20250225,195000,234114340,2690,2690,2690,2690,0
20250225,194900,234114340,2690,2690,2690,2690,0
20250225,194800,234114340,2690,2690,2690,2690,0
20250225,194700,234114340,2690,2690,2690,2690,0
20250225,194600,234114340,2690,2690,2690,2690,0
20250225,194500,234114340,2690,2690,2690,2690,0
20250225,194400,234114340,2690,2690,2690,2690,0
20250225,194300,234114340,2690,2690,2690,2690,0
20250225,194200,234114340,2690,2690,2690,2690,0
20250225,194100,234114340,2690,2690,2690,2690,0
20250225,194000,234114340,2690,2690,2690,2690,0
20250225,193900,234114340,2690,2690,2690,2690,0
20250225,193800,234114340,2690,2690,2690,2690,0
20250225,193700,234114340,2690,2690,2690,2690,0
20250225,193600,234114340,2690,2690,2690,2690,0
20250225,193500,234114340,2690,2690,2690,2690,0
20250225,193400,234114340,2690,2690,2690,2690,0
20250225,193300,234114340,2690,2690,2690,2690,0
20250225,193200,234114340,2690,2690,2690,2690,0
20250225,193100,234114340,2690,2690,2690,2690,0
20250225,193000,234114340,2690,2690,2690,2690,0
20250225,192900,234114340,2690,2690,2690,2690,0
20250225,192800,234114340,2690,2690,2690,2690,0
20250225,192700,234114340,2690,2690,2690,2690,0
20250225,192600,234114340,2690,2690,2690,2690,0
20250225,192500,234114340,2690,2690,2690,2690,1246
20250225,192400,234114340,2690,2690,2690,2690,0
20250225,192300,234114340,2690,2690,2690,2690,0
20250225,192200,234114340,2690,2690,2690,2690,0
20250225,192100,234114340,2690,2690,2690,2690,0
20250225,192000,234114340,2690,2690,2690,2690,0
20250225,191900,234114340,2690,2690,2690,2690,0
20250225,191800,234114340,2690,2690,2690,2690,0
20250225,191700,234114340,2690,2690,2690,2690,0
20250225,191600,234114340,2690,2690,2690,2690,0
20250225,191500,234114340,2690,2690,2690,2690,0
20250225,191400,234114340,2690,2690,2690,2690,0
20250225,191300,234114340,2690,2690,2690,2690,0
20250225,191200,234114340,2690,2690,2690,2690,0
20250225,191100,234114340,2690,2690,2690,2690,0
20250225,191000,234114340,2690,2690,2690,2690,0
20250225,190900,234114340,2690,2690,2690,2690,0
20250225,190800,234114340,2690,2690,2690,2690,0
20250225,190700,234114340,2690,2690,2690,2690,0
20250225,190600,234114340,2690,2690,2690,2690,0
20250225,190500,234114340,2690,2690,2690,2690,0
20250225,190400,234114340,2690,2690,2690,2690,0
20250225,190300,234114340,2690,2690,2690,2690,0
20250225,190200,234114340,2690,2690,2690,2690,0
20250225,190100,234114340,2690,2690,2690,2690,0
20250225,190000,234114340,2690,2690,2690,2690,0
20250225,185900,234114340,2690,2690,2690,2690,0
20250225,185800,234114340,2690,2690,2690,2690,0
20250225,185700,234114340,2690,2690,2690,2690,0
20250225,185600,234114340,2690,2690,2690,2690,0
20250225,185500,234114340,2690,2690,2690,2690,1246
20250225,185400,234114340,2690,2690,2690,2690,0
20250225,185300,234114340,2690,2690,2690,2690,0
20250225,185200,234114340,2690,2690,2690,2690,0
20250225,185100,234114340,2690,2690,2690,2690,0
20250225,185000,234114340,2690,2690,2690,2690,0
20250225,184900,234114340,2690,2690,2690,2690,0
20250225,184800,234114340,2690,2690,2690,2690,0
20250225,184700,234114340,2690,2690,2690,2690,0
20250225,184600,234114340,2690,2690,2690,2690,0
20250225,184500,234114340,2690,2690,2690,2690,0
20250225,184400,234114340,2690,2690,2690,2690,0
20250225,184300,234114340,2690,2690,2690,2690,0
20250225,184200,234114340,2690,2690,2690,2690,0
20250225,184100,234114340,2690,2690,2690,2690,0
20250225,184000,234114340,2690,2690,2690,2690,0
20250225,183900,234114340,2690,2690,2690,2690,0
20250225,183800,234114340,2690,2690,2690,2690,0
20250225,183700,234114340,2690,2690,2690,2690,0
20250225,183600,234114340,2690,2690,2690,2690,0
20250225,183500,234114340,2690,2690,2690,2690,0
20250225,183400,234114340,2690,2690,2690,2690,0
20250225,183300,234114340,2690,2690,2690,2690,0
20250225,183200,234114340,2690,2690,2690,2690,0
20250225,183100,234114340,2690,2690,2690,2690,0
20250225,183000,234114340,2690,2690,2690,2690,0
20250225,182900,234114340,2690,2690,2690,2690,0
20250225,182800,234114340,2690,2690,2690,2690,0
20250225,182700,234114340,2690,2690,2690,2690,0
20250225,182600,234114340,2690,2690,2690,2690,0
20250225,182500,234114340,2690,2690,2690,2690,1246
20250225,182400,234114340,2690,2690,2690,2690,0
20250225,182300,234114340,2690,2690,2690,2690,0
20250225,182200,234114340,2690,2690,2690,2690,0
20250225,182100,234114340,2690,2690,2690,2690,0
20250225,182000,234114340,2690,2690,2690,2690,0
20250225,181900,234114340,2690,2690,2690,2690,0
20250225,181800,234114340,2690,2690,2690,2690,0
20250225,181700,234114340,2690,2690,2690,2690,0
20250225,181600,234114340,2690,2690,2690,2690,0
20250225,181500,234114340,2690,2690,2690,2690,0
20250225,181400,234114340,2690,2690,2690,2690,0
20250225,181300,234114340,2690,2690,2690,2690,0
20250225,181200,234114340,2690,2690,2690,2690,0
20250225,181100,234114340,2690,2690,2690,2690,0
20250225,181000,234114340,2690,2690,2690,2690,0
20250225,180900,234114340,2690,2690,2690,2690,0
20250225,180800,234114340,2690,2690,2690,2690,0
20250225,180700,234114340,2690,2690,2690,2690,0
20250225,180600,234114340,2690,2690,2690,2690,0
20250225,180500,234114340,2690,2690,2690,2690,0
20250225,180400,234114340,2690,2690,2690,2690,0
20250225,180300,234114340,2690,2690,2690,2690,0
20250225,180200,234114340,2690,2690,2690,2690,0
20250225,180100,234114340,2690,2690,2690,2690,0
20250225,180000,234114340,2690,2690,2690,2690,0
20250225,175900,234114340,2690,2690,2690,2690,0
20250225,175800,234114340,2690,2690,2690,2690,0
20250225,175700,234114340,2690,2690,2690,2690,0
20250225,175600,234114340,2690,2690,2690,2690,0
20250225,175500,234114340,2690,2690,2690,2690,1246
20250225,175400,234114340,2690,2690,2690,2690,0
20250225,175300,234114340,2690,2690,2690,2690,0
20250225,175200,234114340,2690,2690,2690,2690,0
20250225,175100,234114340,2690,2690,2690,2690,0
20250225,175000,234114340,2690,2690,2690,2690,0
20250225,174900,234114340,2690,2690,2690,2690,0
20250225,174800,234114340,2690,2690,2690,2690,0
20250225,174700,234114340,2690,2690,2690,2690,0
20250225,174600,234114340,2690,2690,2690,2690,0
20250225,174500,234114340,2690,2690,2690,2690,0
20250225,174400,234114340,2690,2690,2690,2690,0
20250225,174300,234114340,2690,2690,2690,2690,0
20250225,174200,234114340,2690,2690,2690,2690,0
20250225,174100,234114340,2690,2690,2690,2690,0
20250225,174000,234114340,2690,2690,2690,2690,0
20250225,173900,234114340,2690,2690,2690,2690,0
20250225,173800,234114340,2690,2690,2690,2690,0
20250225,173700,234114340,2690,2690,2690,2690,0
20250225,173600,234114340,2690,2690,2690,2690,0
20250225,173500,234114340,2690,2690,2690,2690,0
20250225,173400,234114340,2690,2690,2690,2690,0
20250225,173300,234114340,2690,2690,2690,2690,0
20250225,173200,234114340,2690,2690,2690,2690,0
20250225,173100,234114340,2690,2690,2690,2690,0
20250225,173000,234114340,2690,2690,2690,2690,0
20250225,172900,234114340,2690,2690,2690,2690,0
20250225,172800,234114340,2690,2690,2690,2690,0
20250225,172700,234114340,2690,2690,2690,2690,0
20250225,172600,234114340,2690,2690,2690,2690,0
20250225,172500,234114340,2690,2690,2690,2690,1246
20250225,172400,234114340,2690,2690,2690,2690,0
20250225,172300,234114340,2690,2690,2690,2690,0
20250225,172200,234114340,2690,2690,2690,2690,0
20250225,172100,234114340,2690,2690,2690,2690,0
20250225,172000,234114340,2690,2690,2690,2690,0
20250225,171900,234114340,2690,2690,2690,2690,0
20250225,171800,234114340,2690,2690,2690,2690,0
20250225,171700,234114340,2690,2690,2690,2690,0
20250225,171600,234114340,2690,2690,2690,2690,0
20250225,171500,234114340,2690,2690,2690,2690,0
20250225,171400,234114340,2690,2690,2690,2690,0
20250225,171300,234114340,2690,2690,2690,2690,0
20250225,171200,234114340,2690,2690,2690,2690,0
20250225,171100,234114340,2690,2690,2690,2690,0
20250225,171000,234114340,2690,2690,2690,2690,0
20250225,170900,234114340,2690,2690,2690,2690,0
20250225,170800,234114340,2690,2690,2690,2690,0
20250225,170700,234114340,2690,2690,2690,2690,0
20250225,170600,234114340,2690,2690,2690,2690,0
20250225,170500,234114340,2690,2690,2690,2690,0
20250225,170400,234114340,2690,2690,2690,2690,0
20250225,170300,234114340,2690,2690,2690,2690,0
20250225,170200,234114340,2690,2690,2690,2690,0
20250225,170100,234114340,2690,2690,2690,2690,0
20250225,170000,234114340,2690,2690,2690,2690,0
20250225,165900,234114340,2690,2690,2690,2690,0
20250225,165800,234114340,2690,2690,2690,2690,0
20250225,165700,234114340,2690,2690,2690,2690,0
20250225,165600,234114340,2690,2690,2690,2690,0
20250225,165500,234114340,2690,2690,2690,2690,1246
20250225,165400,234114340,2690,2690,2690,2690,0
20250225,165300,234114340,2690,2690,2690,2690,0
20250225,165200,234114340,2690,2690,2690,2690,0
20250225,165100,234114340,2690,2690,2690,2690,0
20250225,165000,234114340,2690,2690,2690,2690,0
20250225,164900,234114340,2690,2690,2690,2690,0
20250225,164800,234114340,2690,2690,2690,2690,0
20250225,164700,234114340,2690,2690,2690,2690,0
20250225,164600,234114340,2690,2690,2690,2690,0
20250225,164500,234114340,2690,2690,2690,2690,0
20250225,164400,234114340,2690,2690,2690,2690,0
20250225,164300,234114340,2690,2690,2690,2690,0
20250225,164200,234114340,2690,2690,2690,2690,0
20250225,164100,234114340,2690,2690,2690,2690,0
20250225,164000,234114340,2690,2690,2690,2690,0
20250225,163900,234114340,2690,2690,2690,2690,0
20250225,163800,234114340,2690,2690,2690,2690,0
20250225,163700,234114340,2690,2690,2690,2690,0
20250225,163600,234114340,2690,2690,2690,2690,0
20250225,163500,234114340,2690,2690,2690,2690,0
20250225,163400,234114340,2690,2690,2690,2690,0
20250225,163300,234114340,2690,2690,2690,2690,0
20250225,163200,234114340,2690,2690,2690,2690,0
20250225,163100,234114340,2690,2690,2690,2690,0
20250225,163000,234114340,2690,2690,2690,2690,0
20250225,162900,234114340,2690,2690,2690,2690,0
20250225,162800,234114340,2690,2690,2690,2690,0
20250225,162700,234114340,2690,2690,2690,2690,0
20250225,162600,234114340,2690,2690,2690,2690,0
20250225,162500,234114340,2690,2690,2690,2690,1246
20250225,162400,234114340,2690,2690,2690,2690,0
20250225,162300,234114340,2690,2690,2690,2690,0
20250225,162200,234114340,2690,2690,2690,2690,0
20250225,162100,234114340,2690,2690,2690,2690,0
20250225,162000,234114340,2690,2690,2690,2690,0
20250225,161900,234114340,2690,2690,2690,2690,0
20250225,161800,234114340,2690,2690,2690,2690,0
20250225,161700,234114340,2690,2690,2690,2690,0
20250225,161600,234114340,2690,2690,2690,2690,0
20250225,161500,234114340,2690,2690,2690,2690,0
20250225,161400,234114340,2690,2690,2690,2690,0
20250225,161300,234114340,2690,2690,2690,2690,0
20250225,161200,234114340,2690,2690,2690,2690,0
20250225,161100,234114340,2690,2690,2690,2690,0
20250225,161000,234114340,2690,2690,2690,2690,0
20250225,160900,234114340,2690,2690,2690,2690,0
20250225,160800,234114340,2690,2690,2690,2690,0
20250225,160700,234114340,2690,2690,2690,2690,0
20250225,160600,234114340,2690,2690,2690,2690,0
20250225,160500,234114340,2690,2690,2690,2690,0
20250225,160400,234114340,2690,2690,2690,2690,0
20250225,160300,234114340,2690,2690,2690,2690,0
20250225,160200,234114340,2690,2690,2690,2690,0
20250225,160100,234114340,2690,2690,2690,2690,0
20250225,160000,234114340,2690,2690,2690,2690,0
20250225,155900,234114340,2690,2690,2690,2690,0
20250225,155800,234114340,2690,2690,2690,2690,0
20250225,155700,234114340,2690,2690,2690,2690,0
20250225,155600,234114340,2690,2690,2690,2690,0
20250225,155500,234114340,2690,2690,2690,2690,1246
20250225,155400,234114340,2690,2690,2690,2690,0
20250225,155300,234114340,2690,2690,2690,2690,0
20250225,155200,234114340,2690,2690,2690,2690,0
20250225,155100,234114340,2690,2690,2690,2690,0
20250225,155000,234114340,2690,2690,2690,2690,0
20250225,154900,234114340,2690,2690,2690,2690,0
20250225,154800,234114340,2690,2690,2690,2690,0
20250225,154700,234114340,2690,2690,2690,2690,0
20250225,154600,234114340,2690,2690,2690,2690,0
20250225,154500,234114340,2690,2690,2690,2690,0
20250225,154400,234114340,2690,2690,2690,2690,0
20250225,154300,234114340,2690,2690,2690,2690,0
20250225,154200,234114340,2690,2690,2690,2690,0
20250225,154100,234114340,2690,2690,2690,2690,0
20250225,154000,234114340,2690,2690,2690,2690,0
20250225,153900,234114340,2690,2690,2690,2690,0
20250225,153800,234114340,2690,2690,2690,2690,0
20250225,153700,234114340,2690,2690,2690,2690,0
20250225,153600,234114340,2690,2690,2690,2690,0
20250225,153500,234114340,2690,2690,2690,2690,0
20250225,153400,234114340,2690,2690,2690,2690,0
20250225,153300,234114340,2690,2690,2690,2690,0
20250225,153200,234114340,2690,2690,2690,2690,0
20250225,153100,234114340,2690,2690,2690,2690,0
20250225,153000,234114340,2690,2690,2690,2690,1246
20250225,152900,230762600,2695,2695,2695,2695,0
20250225,152800,230762600,2695,2695,2695,2695,0
20250225,152700,230762600,2695,2695,2695,2695,0
20250225,152600,230762600,2695,2695,2695,2695,0
20250225,152500,230762600,2695,2695,2695,2695,0
20250225,152400,230762600,2695,2695,2695,2695,0
20250225,152300,230762600,2695,2695,2695,2695,0
20250225,152200,230762600,2695,2695,2695,2695,0
20250225,152100,230762600,2695,2695,2695,2695,0
20250225,152000,230762600,2695,2695,2695,2695,0
20250225,151900,230762600,2695,2695,2695,2695,81
20250225,151800,230544305,2700,2710,2710,2700,867
20250225,151700,228203395,2705,2700,2710,2700,5250
20250225,151600,214013660,2700,2695,2700,2695,215
20250225,151500,213434230,2695,2695,2695,2695,1000
20250225,151400,210739230,2695,2695,2695,2695,142
20250225,151300,210356540,2690,2690,2690,2690,0
20250225,151200,210356540,2690,2690,2690,2690,132
20250225,151100,210001460,2695,2695,2695,2695,1
20250225,151000,209998765,2695,2695,2695,2695,1
20250225,150900,209996070,2690,2690,2690,2690,500
20250225,150800,208651070,2695,2690,2695,2690,15230
20250225,150700,167682365,2690,2690,2690,2690,193
20250225,150600,167163195,2695,2695,2695,2695,1
20250225,150500,167160500,2690,2695,2695,2690,101
20250225,150400,166888805,2690,2690,2690,2690,0
20250225,150300,166888805,2690,2690,2690,2690,939
20250225,150200,164362895,2695,2695,2695,2695,0
20250225,150100,164362895,2695,2695,2695,2695,0
20250225,150000,164362895,2695,2695,2695,2695,1
20250225,145900,164360200,2690,2695,2695,2690,107
20250225,145800,164071840,2695,2695,2695,2695,0
20250225,145700,164071840,2695,2695,2695,2695,0
20250225,145600,164071840,2695,2695,2695,2695,0
20250225,145500,164071840,2695,2695,2695,2695,0
20250225,145400,164071840,2695,2695,2695,2695,1
20250225,145300,164069145,2695,2695,2695,2695,0
20250225,145200,164069145,2695,2695,2695,2695,1855
20250225,145100,159069920,2695,2695,2695,2695,0
20250225,145000,159069920,2695,2690,2695,2690,1001
20250225,144900,156377225,2690,2690,2690,2690,1045
20250225,144800,153566175,2690,2700,2700,2690,939
20250225,144700,151035580,2690,2695,2695,2690,806
20250225,144600,148864890,2695,2695,2695,2695,310
20250225,144500,148029440,2695,2695,2695,2695,350
20250225,144400,147086190,2695,2695,2695,2695,0
20250225,144300,147086190,2695,2695,2695,2695,0
20250225,144200,147086190,2695,2695,2695,2695,205
20250225,144100,146533715,2700,2700,2700,2700,0
20250225,144000,146533715,2700,2700,2700,2700,0
20250225,143900,146533715,2700,2695,2700,2695,201
20250225,143800,145992015,2695,2695,2695,2695,638
20250225,143700,144272605,2695,2695,2695,2695,0
20250225,143600,144272605,2695,2695,2695,2695,6
20250225,143500,144256435,2695,2695,2695,2695,102
20250225,143400,143981545,2700,2700,2700,2700,50
20250225,143300,143846545,2695,2695,2695,2695,0
20250225,143200,143846545,2695,2695,2695,2695,0
20250225,143100,143846545,2695,2695,2695,2695,0
20250225,143000,143846545,2695,2695,2695,2695,100
20250225,142900,143577045,2695,2695,2695,2695,10
20250225,142800,143550095,2695,2695,2695,2690,537
20250225,142700,142102995,2695,2695,2695,2695,82
20250225,142600,141882005,2695,2695,2695,2695,0
20250225,142500,141882005,2695,2695,2695,2695,43
20250225,142400,141766120,2695,2695,2695,2695,0
20250225,142300,141766120,2695,2695,2695,2695,0
20250225,142200,141766120,2695,2695,2695,2695,0
20250225,142100,141766120,2695,2695,2695,2695,1
20250225,142000,141763425,2695,2695,2695,2695,1
20250225,141900,141760730,2690,2690,2690,2690,132
20250225,141800,141405650,2690,2690,2690,2690,0
20250225,141700,141405650,2690,2690,2690,2690,0
20250225,141600,141405650,2690,2690,2690,2690,0
20250225,141500,141405650,2690,2690,2690,2690,100
20250225,141400,141136650,2690,2690,2690,2690,0
20250225,141300,141136650,2690,2695,2695,2690,41
20250225,141200,141026160,2695,2695,2695,2695,44
20250225,141100,140907580,2690,2690,2690,2690,0
20250225,141000,140907580,2690,2695,2695,2690,910
20250225,140900,138455145,2695,2695,2695,2695,0
20250225,140800,138455145,2695,2695,2695,2695,111
20250225,140700,138156000,2700,2700,2700,2700,0
20250225,140600,138156000,2700,2700,2700,2700,0
20250225,140500,138156000,2700,2700,2700,2700,1
20250225,140400,138153300,2690,2690,2690,2690,171
20250225,140300,137693310,2695,2695,2695,2695,0
20250225,140200,137693310,2695,2695,2695,2695,0
20250225,140100,137693310,2695,2695,2695,2695,16
20250225,140000,137650190,2695,2695,2695,2695,794
20250225,135900,135510360,2690,2690,2690,2690,0
20250225,135800,135510360,2690,2690,2690,2690,0
20250225,135700,135510360,2690,2690,2690,2690,1110
20250225,135600,132524460,2695,2695,2695,2695,0
20250225,135500,132524460,2695,2695,2695,2695,0
20250225,135400,132524460,2695,2690,2695,2690,54
20250225,135300,132379185,2695,2695,2695,2695,0
20250225,135200,132379185,2695,2695,2695,2695,0
20250225,135100,132379185,2695,2695,2695,2695,0
20250225,135000,132379185,2695,2695,2695,2695,0
20250225,134900,132379185,2695,2695,2695,2695,0
20250225,134800,132379185,2695,2695,2695,2695,0
20250225,134700,132379185,2695,2695,2695,2695,0
20250225,134600,132379185,2695,2695,2695,2695,0
20250225,134500,132379185,2695,2695,2695,2695,0
20250225,134400,132379185,2695,2695,2695,2695,0
20250225,134300,132379185,2695,2695,2695,2695,23
20250225,134200,132317200,2690,2690,2690,2690,1
20250225,134100,132314510,2690,2690,2690,2690,0
20250225,134000,132314510,2690,2690,2690,2690,100
20250225,133900,132045510,2695,2695,2695,2695,20
20250225,133800,131991610,2695,2695,2695,2695,0
20250225,133700,131991610,2695,2695,2695,2695,0
20250225,133600,131991610,2695,2695,2695,2695,0
20250225,133500,131991610,2695,2695,2695,2695,10
20250225,133400,131964660,2690,2690,2690,2690,0
20250225,133300,131964660,2690,2690,2690,2690,0
20250225,133200,131964660,2690,2690,2690,2690,666
20250225,133100,130173120,2695,2695,2695,2695,30
20250225,133000,130092270,2695,2695,2695,2695,500
20250225,132900,128744770,2700,2700,2700,2700,0
20250225,132800,128744770,2700,2700,2700,2700,0
20250225,132700,128744770,2700,2700,2700,2700,0
20250225,132600,128744770,2700,2700,2700,2700,0
20250225,132500,128744770,2700,2700,2700,2700,3
20250225,132400,128736670,2700,2700,2700,2700,0
20250225,132300,128736670,2700,2700,2700,2700,0
20250225,132200,128736670,2700,2700,2700,2700,0
20250225,132100,128736670,2700,2700,2700,2700,1
20250225,132000,128733970,2690,2690,2690,2690,468
20250225,131900,127475050,2690,2690,2690,2690,0
20250225,131800,127475050,2690,2690,2690,2690,0
20250225,131700,127475050,2690,2690,2690,2690,0
20250225,131600,127475050,2690,2690,2690,2690,126
20250225,131500,127136110,2695,2695,2695,2695,0
20250225,131400,127136110,2695,2695,2695,2695,0
20250225,131300,127136110,2695,2695,2695,2695,24
20250225,131200,127071430,2700,2700,2700,2700,0
20250225,131100,127071430,2700,2700,2700,2700,0
20250225,131000,127071430,2700,2700,2700,2700,0
20250225,130900,127071430,2700,2700,2700,2700,0
20250225,130800,127071430,2700,2695,2700,2695,7
20250225,130700,127052560,2695,2695,2695,2695,0
20250225,130600,127052560,2695,2695,2695,2695,187
20250225,130500,126548595,2695,2695,2695,2695,3
20250225,130400,126540510,2695,2695,2695,2695,0
20250225,130300,126540510,2695,2695,2695,2695,0
20250225,130200,126540510,2695,2695,2695,2695,0
20250225,130100,126540510,2695,2690,2695,2690,304
20250225,130000,125721250,2695,2695,2695,2695,0
20250225,125900,125721250,2695,2695,2695,2695,0
20250225,125800,125721250,2695,2695,2695,2695,100
20250225,125700,125451750,2700,2700,2700,2700,0
20250225,125600,125451750,2700,2700,2700,2700,0
20250225,125500,125451750,2700,2700,2700,2700,0
20250225,125400,125451750,2700,2700,2700,2700,0
20250225,125300,125451750,2700,2700,2700,2700,0
20250225,125200,125451750,2700,2700,2700,2700,0
20250225,125100,125451750,2700,2700,2700,2700,8
20250225,125000,125430150,2700,2700,2700,2700,0
20250225,124900,125430150,2700,2700,2700,2700,0
20250225,124800,125430150,2700,2700,2700,2700,11
20250225,124700,125400450,2690,2690,2690,2690,0
20250225,124600,125400450,2690,2690,2690,2690,1000
20250225,124500,122710450,2690,2690,2690,2690,500
20250225,124400,121365450,2690,2690,2690,2690,0
20250225,124300,121365450,2690,2690,2690,2690,0
20250225,124200,121365450,2690,2690,2690,2690,592
20250225,124100,119772970,2690,2690,2690,2690,0
20250225,124000,119772970,2690,2690,2690,2690,0
20250225,123900,119772970,2690,2690,2690,2690,300
20250225,123800,118965970,2690,2690,2690,2690,1297
20250225,123700,115477040,2690,2690,2690,2690,0
20250225,123600,115477040,2690,2690,2690,2690,503
20250225,123500,114123970,2690,2695,2695,2690,74
20250225,123400,113924825,2695,2695,2695,2695,0
20250225,123300,113924825,2695,2695,2695,2695,0
20250225,123200,113924825,2695,2695,2695,2695,0
20250225,123100,113924825,2695,2695,2695,2695,0
20250225,123000,113924825,2695,2695,2695,2695,0
20250225,122900,113924825,2695,2695,2695,2695,1
20250225,122800,113922130,2700,2700,2700,2700,1
20250225,122700,113919430,2690,2690,2690,2690,0
20250225,122600,113919430,2690,2690,2690,2690,400
20250225,122500,112843430,2700,2685,2700,2685,1671
20250225,122400,108356780,2700,2700,2700,2700,0
20250225,122300,108356780,2700,2685,2700,2685,451
20250225,122200,107145830,2690,2690,2690,2690,0
20250225,122100,107145830,2690,2690,2690,2690,0
20250225,122000,107145830,2690,2690,2690,2690,14
20250225,121900,107108170,2690,2690,2690,2690,0
20250225,121800,107108170,2690,2695,2695,2690,1297
20250225,121700,103618845,2700,2700,2700,2700,0
20250225,121600,103618845,2700,2700,2700,2700,0
20250225,121500,103618845,2700,2700,2700,2700,0
20250225,121400,103618845,2700,2700,2700,2700,0
20250225,121300,103618845,2700,2700,2700,2700,0
20250225,121200,103618845,2700,2700,2700,2700,0
20250225,121100,103618845,2700,2700,2700,2700,0
20250225,121000,103618845,2700,2700,2700,2700,100
20250225,120900,103348845,2700,2700,2700,2700,0
20250225,120800,103348845,2700,2700,2700,2700,2
20250225,120700,103343445,2705,2705,2705,2705,0
20250225,120600,103343445,2705,2705,2705,2705,0
20250225,120500,103343445,2705,2705,2705,2705,0
20250225,120400,103343445,2705,2705,2705,2705,0
20250225,120300,103343445,2705,2705,2705,2705,0
20250225,120200,103343445,2705,2705,2705,2705,0
20250225,120100,103343445,2705,2705,2705,2705,1
20250225,120000,103340740,2705,2705,2705,2705,0
20250225,115900,103340740,2705,2705,2705,2705,0
20250225,115800,103340740,2705,2700,2705,2700,2
20250225,115700,103335335,2685,2695,2695,2685,240
20250225,115600,102690515,2695,2695,2695,2695,0
20250225,115500,102690515,2695,2695,2695,2695,0
20250225,115400,102690515,2695,2695,2695,2695,72
20250225,115300,102496475,2695,2695,2695,2695,0
20250225,115200,102496475,2695,2695,2695,2695,0
20250225,115100,102496475,2695,2695,2695,2695,28
20250225,115000,102421015,2695,2695,2695,2695,45
20250225,114900,102299740,2705,2705,2705,2705,0
20250225,114800,102299740,2705,2705,2705,2705,1
20250225,114700,102297035,2690,2690,2690,2690,1354
20250225,114600,98654775,2705,2705,2705,2705,1
20250225,114500,98652070,2695,2695,2695,2695,100
20250225,114400,98382570,2705,2705,2705,2705,0
20250225,114300,98382570,2705,2705,2705,2705,0
20250225,114200,98382570,2705,2705,2705,2705,0
20250225,114100,98382570,2705,2705,2705,2705,1
20250225,114000,98379865,2690,2690,2690,2690,0
20250225,113900,98379865,2690,2695,2695,2690,7561
20250225,113800,78040770,2695,2695,2695,2695,271
20250225,113700,77310425,2705,2705,2705,2705,1
20250225,113600,77307720,2695,2700,2700,2695,575
20250225,113500,75757720,2705,2705,2705,2705,0
20250225,113400,75757720,2705,2705,2705,2705,0
20250225,113300,75757720,2705,2705,2705,2705,0
20250225,113200,75757720,2705,2705,2705,2705,0
20250225,113100,75757720,2705,2705,2705,2705,0
20250225,113000,75757720,2705,2700,2705,2695,683
20250225,112900,73917015,2705,2695,2705,2695,1602
20250225,112800,69599615,2705,2705,2705,2705,0
20250225,112700,69599615,2705,2705,2705,2705,1
20250225,112600,69596910,2700,2700,2700,2700,103
20250225,112500,69318810,2705,2705,2705,2705,0
20250225,112400,69318810,2705,2705,2705,2705,0
20250225,112300,69318810,2705,2705,2705,2705,0
20250225,112200,69318810,2705,2705,2705,2705,6
20250225,112100,69302580,2705,2705,2705,2705,0
20250225,112000,69302580,2705,2705,2705,2705,0
20250225,111900,69302580,2705,2705,2705,2705,0
20250225,111800,69302580,2705,2705,2705,2705,0
20250225,111700,69302580,2705,2705,2705,2705,15
20250225,111600,69262005,2705,2705,2705,2705,0
20250225,111500,69262005,2705,2705,2705,2705,0
20250225,111400,69262005,2705,2705,2705,2705,0
20250225,111300,69262005,2705,2705,2705,2705,3
20250225,111200,69253890,2700,2700,2700,2700,0
20250225,111100,69253890,2700,2700,2700,2700,0
20250225,111000,69253890,2700,2700,2700,2700,1000
20250225,110900,66553890,2700,2700,2700,2700,0
20250225,110800,66553890,2700,2700,2700,2700,1000
20250225,110700,63853890,2700,2700,2700,2700,0
20250225,110600,63853890,2700,2700,2700,2700,0
20250225,110500,63853890,2700,2700,2700,2700,0
20250225,110400,63853890,2700,2700,2700,2700,0
20250225,110300,63853890,2700,2700,2700,2700,2
20250225,110200,63848490,2695,2695,2695,2695,20
20250225,110100,63794590,2695,2695,2695,2695,0
20250225,110000,63794590,2695,2695,2695,2695,2
20250225,105900,63789200,2700,2700,2700,2700,0
20250225,105800,63789200,2700,2700,2700,2700,108
20250225,105700,63497600,2705,2705,2705,2705,0
20250225,105600,63497600,2705,2705,2705,2705,0
20250225,105500,63497600,2705,2705,2705,2705,2
20250225,105400,63492190,2705,2705,2705,2705,0
20250225,105300,63492190,2705,2705,2705,2705,1
20250225,105200,63489485,2695,2695,2695,2695,12
20250225,105100,63457145,2700,2700,2700,2700,145
20250225,105000,63065645,2705,2705,2705,2705,0
20250225,104900,63065645,2705,2705,2705,2705,0
20250225,104800,63065645,2705,2705,2705,2705,0
20250225,104700,63065645,2705,2705,2705,2705,0
20250225,104600,63065645,2705,2705,2705,2705,0
20250225,104500,63065645,2705,2695,2705,2695,189
20250225,104400,62556280,2700,2700,2700,2700,12
20250225,104300,62523880,2705,2705,2705,2705,0
20250225,104200,62523880,2705,2705,2705,2705,0
20250225,104100,62523880,2705,2705,2705,2705,0
20250225,104000,62523880,2705,2705,2705,2705,0
20250225,103900,62523880,2705,2705,2705,2705,0
20250225,103800,62523880,2705,2695,2705,2695,21
20250225,103700,62467275,2700,2700,2700,2700,104
20250225,103600,62186475,2700,2700,2700,2700,8
20250225,103500,62164875,2695,2700,2700,2695,117
20250225,103400,61849035,2695,2695,2695,2695,1
20250225,103300,61846340,2700,2700,2700,2700,44
20250225,103200,61727540,2695,2695,2695,2695,0
20250225,103100,61727540,2695,2695,2695,2695,748
20250225,103000,59711680,2700,2700,2700,2700,45
20250225,102900,59590180,2700,2700,2700,2700,2
20250225,102800,59584780,2705,2705,2705,2705,0
20250225,102700,59584780,2705,2705,2705,2705,2
20250225,102600,59579370,2705,2705,2705,2705,1
20250225,102500,59576665,2705,2705,2705,2705,0
20250225,102400,59576665,2705,2705,2705,2705,14
20250225,102300,59538795,2700,2700,2700,2700,0
20250225,102200,59538795,2700,2700,2700,2700,0
20250225,102100,59538795,2700,2700,2700,2700,0
20250225,102000,59538795,2700,2700,2700,2700,0
20250225,101900,59538795,2700,2700,2700,2700,0
20250225,101800,59538795,2700,2700,2700,2700,0
20250225,101700,59538795,2700,2700,2700,2700,100
20250225,101600,59268795,2705,2705,2705,2705,0
20250225,101500,59268795,2705,2705,2705,2705,0
20250225,101400,59268795,2705,2705,2705,2705,0
20250225,101300,59268795,2705,2705,2705,2705,0
20250225,101200,59268795,2705,2705,2705,2705,0
20250225,101100,59268795,2705,2705,2705,2705,0
20250225,101000,59268795,2705,2705,2705,2705,0
20250225,100900,59268795,2705,2705,2705,2705,2
20250225,100800,59263385,2705,2705,2705,2705,0
20250225,100700,59263385,2705,2705,2705,2705,0
20250225,100600,59263385,2705,2705,2705,2705,0
20250225,100500,59263385,2705,2705,2705,2705,3
20250225,100400,59255270,2705,2705,2705,2705,1
20250225,100300,59252565,2695,2695,2695,2695,0
20250225,100200,59252565,2695,2695,2695,2695,220
20250225,100100,58659665,2695,2700,2700,2695,341
20250225,100000,57740630,2700,2700,2700,2700,0
20250225,095900,57740630,2700,2700,2700,2700,300
20250225,095800,56930630,2700,2700,2700,2700,0
20250225,095700,56930630,2700,2700,2700,2700,0
20250225,095600,56930630,2700,2700,2700,2700,196
20250225,095500,56401430,2705,2705,2705,2705,0
20250225,095400,56401430,2705,2705,2705,2705,0
20250225,095300,56401430,2705,2705,2705,2705,0
20250225,095200,56401430,2705,2700,2705,2700,19
20250225,095100,56350125,2700,2700,2700,2700,0
20250225,095000,56350125,2700,2705,2705,2700,1030
20250225,094900,53564125,2705,2700,2705,2700,514
20250225,094800,52173895,2705,2705,2705,2705,0
20250225,094700,52173895,2705,2705,2705,2705,1
20250225,094600,52171190,2705,2705,2705,2705,2
20250225,094500,52165780,2705,2700,2705,2695,428
20250225,094400,51011815,2695,2695,2695,2695,0
20250225,094300,51011815,2695,2700,2700,2695,106
20250225,094200,50725620,2705,2705,2705,2705,2
20250225,094100,50720210,2695,2695,2695,2695,0
20250225,094000,50720210,2695,2695,2695,2695,5
20250225,093900,50706735,2700,2695,2700,2695,61
20250225,093800,50542335,2705,2705,2705,2705,1
20250225,093700,50539630,2695,2700,2700,2695,100
20250225,093600,50270125,2705,2700,2705,2700,401
20250225,093500,49187420,2695,2695,2695,2695,264
20250225,093400,48475940,2695,2690,2695,2690,501
20250225,093300,47128245,2695,2695,2695,2695,1
20250225,093200,47125550,2690,2690,2690,2690,0
20250225,093100,47125550,2690,2690,2690,2690,3623
20250225,093000,37379680,2695,2700,2700,2695,1921
20250225,092900,32202580,2705,2705,2705,2705,0
20250225,092800,32202580,2705,2705,2705,2705,1
20250225,092700,32199875,2700,2700,2700,2700,1829
20250225,092600,27261575,2700,2700,2700,2700,0
20250225,092500,27261575,2700,2695,2700,2695,603
20250225,092400,25636485,2695,2695,2695,2695,73
20250225,092300,25439750,2700,2700,2700,2700,2
20250225,092200,25434350,2700,2700,2700,2700,0
20250225,092100,25434350,2700,2690,2700,2690,337
20250225,092000,24526450,2690,2690,2690,2690,4
20250225,091900,24515690,2690,2690,2690,2690,1660
20250225,091800,20050290,2685,2685,2685,2685,0
20250225,091700,20050290,2685,2685,2685,2685,634
20250225,091600,18348000,2690,2690,2690,2690,15
20250225,091500,18307650,2690,2690,2690,2690,329
20250225,091400,17422640,2690,2690,2690,2690,1287
20250225,091300,13960610,2700,2690,2700,2690,59
20250225,091200,13801890,2705,2705,2705,2705,0
20250225,091100,13801890,2705,2700,2705,2690,2449
20250225,091000,7205605,2705,2705,2705,2705,50
20250225,090900,7070355,2705,2705,2705,2705,0
20250225,090800,7070355,2705,2710,2710,2705,2
20250225,090700,7064940,2690,2690,2690,2690,0
20250225,090600,7064940,2690,2690,2690,2690,0
20250225,090500,7064940,2690,2705,2705,2690,827
20250225,090400,4835100,2710,2710,2710,2710,0
20250225,090300,4835100,2710,2710,2710,2710,0
20250225,090200,4835100,2710,2710,2710,2710,205
20250225,090100,4279550,2715,2715,2715,2715,150
20250225,090000,3872300,2715,2720,2720,2715,1424