KissMeData/111380/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,202000,191788950,17500,17500,17500,17500,580
20250225,201900,191788950,17500,17500,17500,17500,0
20250225,201800,191788950,17500,17500,17500,17500,0
20250225,201700,191788950,17500,17500,17500,17500,0
20250225,201600,191788950,17500,17500,17500,17500,0
20250225,201500,191788950,17500,17500,17500,17500,0
20250225,201400,191788950,17500,17500,17500,17500,0
20250225,201300,191788950,17500,17500,17500,17500,0
20250225,201200,191788950,17500,17500,17500,17500,0
20250225,201100,191788950,17500,17500,17500,17500,0
20250225,201000,191788950,17500,17500,17500,17500,0
20250225,200900,191788950,17500,17500,17500,17500,0
20250225,200800,191788950,17500,17500,17500,17500,0
20250225,200700,191788950,17500,17500,17500,17500,0
20250225,200600,191788950,17500,17500,17500,17500,0
20250225,200500,191788950,17500,17500,17500,17500,0
20250225,200400,191788950,17500,17500,17500,17500,0
20250225,200300,191788950,17500,17500,17500,17500,0
20250225,200200,191788950,17500,17500,17500,17500,0
20250225,200100,191788950,17500,17500,17500,17500,0
20250225,200000,191788950,17500,17500,17500,17500,0
20250225,195900,191788950,17500,17500,17500,17500,0
20250225,195800,191788950,17500,17500,17500,17500,0
20250225,195700,191788950,17500,17500,17500,17500,0
20250225,195600,191788950,17500,17500,17500,17500,0
20250225,195500,191788950,17500,17500,17500,17500,0
20250225,195400,191788950,17500,17500,17500,17500,0
20250225,195300,191788950,17500,17500,17500,17500,0
20250225,195200,191788950,17500,17500,17500,17500,0
20250225,195100,191788950,17500,17500,17500,17500,0
20250225,195000,191788950,17500,17500,17500,17500,580
20250225,194900,191788950,17500,17500,17500,17500,0
20250225,194800,191788950,17500,17500,17500,17500,0
20250225,194700,191788950,17500,17500,17500,17500,0
20250225,194600,191788950,17500,17500,17500,17500,0
20250225,194500,191788950,17500,17500,17500,17500,0
20250225,194400,191788950,17500,17500,17500,17500,0
20250225,194300,191788950,17500,17500,17500,17500,0
20250225,194200,191788950,17500,17500,17500,17500,0
20250225,194100,191788950,17500,17500,17500,17500,0
20250225,194000,191788950,17500,17500,17500,17500,0
20250225,193900,191788950,17500,17500,17500,17500,0
20250225,193800,191788950,17500,17500,17500,17500,0
20250225,193700,191788950,17500,17500,17500,17500,0
20250225,193600,191788950,17500,17500,17500,17500,0
20250225,193500,191788950,17500,17500,17500,17500,0
20250225,193400,191788950,17500,17500,17500,17500,0
20250225,193300,191788950,17500,17500,17500,17500,0
20250225,193200,191788950,17500,17500,17500,17500,0
20250225,193100,191788950,17500,17500,17500,17500,0
20250225,193000,191788950,17500,17500,17500,17500,0
20250225,192900,191788950,17500,17500,17500,17500,0
20250225,192800,191788950,17500,17500,17500,17500,0
20250225,192700,191788950,17500,17500,17500,17500,0
20250225,192600,191788950,17500,17500,17500,17500,0
20250225,192500,191788950,17500,17500,17500,17500,0
20250225,192400,191788950,17500,17500,17500,17500,0
20250225,192300,191788950,17500,17500,17500,17500,0
20250225,192200,191788950,17500,17500,17500,17500,0
20250225,192100,191788950,17500,17500,17500,17500,0
20250225,192000,191788950,17500,17500,17500,17500,580
20250225,191900,191788950,17500,17500,17500,17500,0
20250225,191800,191788950,17500,17500,17500,17500,0
20250225,191700,191788950,17500,17500,17500,17500,0
20250225,191600,191788950,17500,17500,17500,17500,0
20250225,191500,191788950,17500,17500,17500,17500,0
20250225,191400,191788950,17500,17500,17500,17500,0
20250225,191300,191788950,17500,17500,17500,17500,0
20250225,191200,191788950,17500,17500,17500,17500,0
20250225,191100,191788950,17500,17500,17500,17500,0
20250225,191000,191788950,17500,17500,17500,17500,0
20250225,190900,191788950,17500,17500,17500,17500,0
20250225,190800,191788950,17500,17500,17500,17500,0
20250225,190700,191788950,17500,17500,17500,17500,0
20250225,190600,191788950,17500,17500,17500,17500,0
20250225,190500,191788950,17500,17500,17500,17500,0
20250225,190400,191788950,17500,17500,17500,17500,0
20250225,190300,191788950,17500,17500,17500,17500,0
20250225,190200,191788950,17500,17500,17500,17500,0
20250225,190100,191788950,17500,17500,17500,17500,0
20250225,190000,191788950,17500,17500,17500,17500,0
20250225,185900,191788950,17500,17500,17500,17500,0
20250225,185800,191788950,17500,17500,17500,17500,0
20250225,185700,191788950,17500,17500,17500,17500,0
20250225,185600,191788950,17500,17500,17500,17500,0
20250225,185500,191788950,17500,17500,17500,17500,0
20250225,185400,191788950,17500,17500,17500,17500,0
20250225,185300,191788950,17500,17500,17500,17500,0
20250225,185200,191788950,17500,17500,17500,17500,0
20250225,185100,191788950,17500,17500,17500,17500,0
20250225,185000,191788950,17500,17500,17500,17500,580
20250225,184900,191788950,17500,17500,17500,17500,0
20250225,184800,191788950,17500,17500,17500,17500,0
20250225,184700,191788950,17500,17500,17500,17500,0
20250225,184600,191788950,17500,17500,17500,17500,0
20250225,184500,191788950,17500,17500,17500,17500,0
20250225,184400,191788950,17500,17500,17500,17500,0
20250225,184300,191788950,17500,17500,17500,17500,0
20250225,184200,191788950,17500,17500,17500,17500,0
20250225,184100,191788950,17500,17500,17500,17500,0
20250225,184000,191788950,17500,17500,17500,17500,0
20250225,183900,191788950,17500,17500,17500,17500,0
20250225,183800,191788950,17500,17500,17500,17500,0
20250225,183700,191788950,17500,17500,17500,17500,0
20250225,183600,191788950,17500,17500,17500,17500,0
20250225,183500,191788950,17500,17500,17500,17500,0
20250225,183400,191788950,17500,17500,17500,17500,0
20250225,183300,191788950,17500,17500,17500,17500,0
20250225,183200,191788950,17500,17500,17500,17500,0
20250225,183100,191788950,17500,17500,17500,17500,0
20250225,183000,191788950,17500,17500,17500,17500,0
20250225,182900,191788950,17500,17500,17500,17500,0
20250225,182800,191788950,17500,17500,17500,17500,0
20250225,182700,191788950,17500,17500,17500,17500,0
20250225,182600,191788950,17500,17500,17500,17500,0
20250225,182500,191788950,17500,17500,17500,17500,0
20250225,182400,191788950,17500,17500,17500,17500,0
20250225,182300,191788950,17500,17500,17500,17500,0
20250225,182200,191788950,17500,17500,17500,17500,0
20250225,182100,191788950,17500,17500,17500,17500,0
20250225,182000,191788950,17500,17500,17500,17500,580
20250225,181900,191788950,17500,17500,17500,17500,0
20250225,181800,191788950,17500,17500,17500,17500,0
20250225,181700,191788950,17500,17500,17500,17500,0
20250225,181600,191788950,17500,17500,17500,17500,0
20250225,181500,191788950,17500,17500,17500,17500,0
20250225,181400,191788950,17500,17500,17500,17500,0
20250225,181300,191788950,17500,17500,17500,17500,0
20250225,181200,191788950,17500,17500,17500,17500,0
20250225,181100,191788950,17500,17500,17500,17500,0
20250225,181000,191788950,17500,17500,17500,17500,0
20250225,180900,191788950,17500,17500,17500,17500,0
20250225,180800,191788950,17500,17500,17500,17500,0
20250225,180700,191788950,17500,17500,17500,17500,0
20250225,180600,191788950,17500,17500,17500,17500,0
20250225,180500,191788950,17500,17500,17500,17500,0
20250225,180400,191788950,17500,17500,17500,17500,0
20250225,180300,191788950,17500,17500,17500,17500,0
20250225,180200,191788950,17500,17500,17500,17500,0
20250225,180100,191788950,17500,17500,17500,17500,0
20250225,180000,191788950,17500,17500,17500,17500,0
20250225,175900,191788950,17500,17500,17500,17500,0
20250225,175800,191788950,17500,17500,17500,17500,0
20250225,175700,191788950,17500,17500,17500,17500,0
20250225,175600,191788950,17500,17500,17500,17500,0
20250225,175500,191788950,17500,17500,17500,17500,0
20250225,175400,191788950,17500,17500,17500,17500,0
20250225,175300,191788950,17500,17500,17500,17500,0
20250225,175200,191788950,17500,17500,17500,17500,0
20250225,175100,191788950,17500,17500,17500,17500,0
20250225,175000,191788950,17500,17500,17500,17500,580
20250225,174900,191788950,17500,17500,17500,17500,0
20250225,174800,191788950,17500,17500,17500,17500,0
20250225,174700,191788950,17500,17500,17500,17500,0
20250225,174600,191788950,17500,17500,17500,17500,0
20250225,174500,191788950,17500,17500,17500,17500,0
20250225,174400,191788950,17500,17500,17500,17500,0
20250225,174300,191788950,17500,17500,17500,17500,0
20250225,174200,191788950,17500,17500,17500,17500,0
20250225,174100,191788950,17500,17500,17500,17500,0
20250225,174000,191788950,17500,17500,17500,17500,0
20250225,173900,191788950,17500,17500,17500,17500,0
20250225,173800,191788950,17500,17500,17500,17500,0
20250225,173700,191788950,17500,17500,17500,17500,0
20250225,173600,191788950,17500,17500,17500,17500,0
20250225,173500,191788950,17500,17500,17500,17500,0
20250225,173400,191788950,17500,17500,17500,17500,0
20250225,173300,191788950,17500,17500,17500,17500,0
20250225,173200,191788950,17500,17500,17500,17500,0
20250225,173100,191788950,17500,17500,17500,17500,0
20250225,173000,191788950,17500,17500,17500,17500,0
20250225,172900,191788950,17500,17500,17500,17500,0
20250225,172800,191788950,17500,17500,17500,17500,0
20250225,172700,191788950,17500,17500,17500,17500,0
20250225,172600,191788950,17500,17500,17500,17500,0
20250225,172500,191788950,17500,17500,17500,17500,0
20250225,172400,191788950,17500,17500,17500,17500,0
20250225,172300,191788950,17500,17500,17500,17500,0
20250225,172200,191788950,17500,17500,17500,17500,0
20250225,172100,191788950,17500,17500,17500,17500,0
20250225,172000,191788950,17500,17500,17500,17500,580
20250225,171900,191788950,17500,17500,17500,17500,0
20250225,171800,191788950,17500,17500,17500,17500,0
20250225,171700,191788950,17500,17500,17500,17500,0
20250225,171600,191788950,17500,17500,17500,17500,0
20250225,171500,191788950,17500,17500,17500,17500,0
20250225,171400,191788950,17500,17500,17500,17500,0
20250225,171300,191788950,17500,17500,17500,17500,0
20250225,171200,191788950,17500,17500,17500,17500,0
20250225,171100,191788950,17500,17500,17500,17500,0
20250225,171000,191788950,17500,17500,17500,17500,0
20250225,170900,191788950,17500,17500,17500,17500,0
20250225,170800,191788950,17500,17500,17500,17500,0
20250225,170700,191788950,17500,17500,17500,17500,0
20250225,170600,191788950,17500,17500,17500,17500,0
20250225,170500,191788950,17500,17500,17500,17500,0
20250225,170400,191788950,17500,17500,17500,17500,0
20250225,170300,191788950,17500,17500,17500,17500,0
20250225,170200,191788950,17500,17500,17500,17500,0
20250225,170100,191788950,17500,17500,17500,17500,0
20250225,170000,191788950,17500,17500,17500,17500,0
20250225,165900,191788950,17500,17500,17500,17500,0
20250225,165800,191788950,17500,17500,17500,17500,0
20250225,165700,191788950,17500,17500,17500,17500,0
20250225,165600,191788950,17500,17500,17500,17500,0
20250225,165500,191788950,17500,17500,17500,17500,0
20250225,165400,191788950,17500,17500,17500,17500,0
20250225,165300,191788950,17500,17500,17500,17500,0
20250225,165200,191788950,17500,17500,17500,17500,0
20250225,165100,191788950,17500,17500,17500,17500,0
20250225,165000,191788950,17500,17500,17500,17500,580
20250225,164900,191788950,17500,17500,17500,17500,0
20250225,164800,191788950,17500,17500,17500,17500,0
20250225,164700,191788950,17500,17500,17500,17500,0
20250225,164600,191788950,17500,17500,17500,17500,0
20250225,164500,191788950,17500,17500,17500,17500,0
20250225,164400,191788950,17500,17500,17500,17500,0
20250225,164300,191788950,17500,17500,17500,17500,0
20250225,164200,191788950,17500,17500,17500,17500,0
20250225,164100,191788950,17500,17500,17500,17500,0
20250225,164000,191788950,17500,17500,17500,17500,0
20250225,163900,191788950,17500,17500,17500,17500,0
20250225,163800,191788950,17500,17500,17500,17500,0
20250225,163700,191788950,17500,17500,17500,17500,0
20250225,163600,191788950,17500,17500,17500,17500,0
20250225,163500,191788950,17500,17500,17500,17500,0
20250225,163400,191788950,17500,17500,17500,17500,0
20250225,163300,191788950,17500,17500,17500,17500,0
20250225,163200,191788950,17500,17500,17500,17500,0
20250225,163100,191788950,17500,17500,17500,17500,0
20250225,163000,191788950,17500,17500,17500,17500,0
20250225,162900,191788950,17500,17500,17500,17500,0
20250225,162800,191788950,17500,17500,17500,17500,0
20250225,162700,191788950,17500,17500,17500,17500,0
20250225,162600,191788950,17500,17500,17500,17500,0
20250225,162500,191788950,17500,17500,17500,17500,0
20250225,162400,191788950,17500,17500,17500,17500,0
20250225,162300,191788950,17500,17500,17500,17500,0
20250225,162200,191788950,17500,17500,17500,17500,0
20250225,162100,191788950,17500,17500,17500,17500,0
20250225,162000,191788950,17500,17500,17500,17500,580
20250225,161900,191788950,17500,17500,17500,17500,0
20250225,161800,191788950,17500,17500,17500,17500,0
20250225,161700,191788950,17500,17500,17500,17500,0
20250225,161600,191788950,17500,17500,17500,17500,0
20250225,161500,191788950,17500,17500,17500,17500,0
20250225,161400,191788950,17500,17500,17500,17500,0
20250225,161300,191788950,17500,17500,17500,17500,0
20250225,161200,191788950,17500,17500,17500,17500,0
20250225,161100,191788950,17500,17500,17500,17500,0
20250225,161000,191788950,17500,17500,17500,17500,0
20250225,160900,191788950,17500,17500,17500,17500,0
20250225,160800,191788950,17500,17500,17500,17500,0
20250225,160700,191788950,17500,17500,17500,17500,0
20250225,160600,191788950,17500,17500,17500,17500,0
20250225,160500,191788950,17500,17500,17500,17500,0
20250225,160400,191788950,17500,17500,17500,17500,0
20250225,160300,191788950,17500,17500,17500,17500,0
20250225,160200,191788950,17500,17500,17500,17500,0
20250225,160100,191788950,17500,17500,17500,17500,0
20250225,160000,191788950,17500,17500,17500,17500,0
20250225,155900,191788950,17500,17500,17500,17500,0
20250225,155800,191788950,17500,17500,17500,17500,0
20250225,155700,191788950,17500,17500,17500,17500,0
20250225,155600,191788950,17500,17500,17500,17500,0
20250225,155500,191788950,17500,17500,17500,17500,0
20250225,155400,191788950,17500,17500,17500,17500,0
20250225,155300,191788950,17500,17500,17500,17500,0
20250225,155200,191788950,17500,17500,17500,17500,0
20250225,155100,191788950,17500,17500,17500,17500,0
20250225,155000,191788950,17500,17500,17500,17500,580
20250225,154900,191788950,17500,17500,17500,17500,0
20250225,154800,191788950,17500,17500,17500,17500,0
20250225,154700,191788950,17500,17500,17500,17500,0
20250225,154600,191788950,17500,17500,17500,17500,0
20250225,154500,191788950,17500,17500,17500,17500,0
20250225,154400,191788950,17500,17500,17500,17500,0
20250225,154300,191788950,17500,17500,17500,17500,0
20250225,154200,191788950,17500,17500,17500,17500,0
20250225,154100,191788950,17500,17500,17500,17500,0
20250225,154000,191788950,17500,17500,17500,17500,0
20250225,153900,191788950,17500,17500,17500,17500,0
20250225,153800,191788950,17500,17500,17500,17500,0
20250225,153700,191788950,17500,17500,17500,17500,0
20250225,153600,191788950,17500,17500,17500,17500,0
20250225,153500,191788950,17500,17500,17500,17500,0
20250225,153400,191788950,17500,17500,17500,17500,0
20250225,153300,191788950,17500,17500,17500,17500,0
20250225,153200,191788950,17500,17500,17500,17500,0
20250225,153100,191788950,17500,17500,17500,17500,0
20250225,153000,191788950,17500,17500,17500,17500,580
20250225,152900,181638950,17530,17530,17530,17530,0
20250225,152800,181638950,17530,17530,17530,17530,0
20250225,152700,181638950,17530,17530,17530,17530,0
20250225,152600,181638950,17530,17530,17530,17530,0
20250225,152500,181638950,17530,17530,17530,17530,0
20250225,152400,181638950,17530,17530,17530,17530,0
20250225,152300,181638950,17530,17530,17530,17530,0
20250225,152200,181638950,17530,17530,17530,17530,0
20250225,152100,181638950,17530,17530,17530,17530,0
20250225,152000,181638950,17530,17530,17530,17530,0
20250225,151900,181638950,17530,17530,17530,17530,11
20250225,151800,181446120,17540,17540,17540,17540,9
20250225,151700,181288260,17540,17540,17540,17540,0
20250225,151600,181288260,17540,17540,17540,17540,0
20250225,151500,181288260,17540,17540,17540,17540,0
20250225,151400,181288260,17540,17540,17540,17540,0
20250225,151300,181288260,17540,17540,17540,17540,0
20250225,151200,181288260,17540,17540,17540,17540,0
20250225,151100,181288260,17540,17540,17540,17540,1
20250225,151000,181270720,17570,17570,17570,17570,0
20250225,150900,181270720,17570,17570,17570,17570,0
20250225,150800,181270720,17570,17540,17570,17540,25
20250225,150700,180832110,17540,17540,17540,17540,0
20250225,150600,180832110,17540,17540,17540,17540,0
20250225,150500,180832110,17540,17540,17540,17540,0
20250225,150400,180832110,17540,17540,17540,17540,0
20250225,150300,180832110,17540,17540,17540,17540,0
20250225,150200,180832110,17540,17540,17540,17540,0
20250225,150100,180832110,17540,17540,17540,17540,0
20250225,150000,180832110,17540,17540,17540,17540,22
20250225,145900,180446230,17540,17550,17550,17540,322
20250225,145800,174798250,17580,17580,17580,17580,0
20250225,145700,174798250,17580,17580,17580,17580,0
20250225,145600,174798250,17580,17580,17580,17580,0
20250225,145500,174798250,17580,17580,17580,17580,0
20250225,145400,174798250,17580,17580,17580,17580,0
20250225,145300,174798250,17580,17580,17580,17580,5
20250225,145200,174710350,17580,17580,17580,17580,0
20250225,145100,174710350,17580,17580,17580,17580,0
20250225,145000,174710350,17580,17580,17580,17580,0
20250225,144900,174710350,17580,17580,17580,17580,0
20250225,144800,174710350,17580,17580,17580,17580,0
20250225,144700,174710350,17580,17580,17580,17580,0
20250225,144600,174710350,17580,17580,17580,17580,0
20250225,144500,174710350,17580,17580,17580,17580,0
20250225,144400,174710350,17580,17580,17580,17580,0
20250225,144300,174710350,17580,17580,17580,17580,0
20250225,144200,174710350,17580,17580,17580,17580,0
20250225,144100,174710350,17580,17580,17580,17580,0
20250225,144000,174710350,17580,17580,17580,17580,1
20250225,143900,174692770,17570,17570,17570,17570,0
20250225,143800,174692770,17570,17570,17570,17570,1
20250225,143700,174675200,17570,17570,17570,17570,152
20250225,143600,172004560,17590,17590,17590,17590,0
20250225,143500,172004560,17590,17590,17590,17590,0
20250225,143400,172004560,17590,17590,17590,17590,0
20250225,143300,172004560,17590,17590,17590,17590,0
20250225,143200,172004560,17590,17590,17590,17590,0
20250225,143100,172004560,17590,17590,17590,17590,0
20250225,143000,172004560,17590,17590,17590,17590,0
20250225,142900,172004560,17590,17590,17590,17590,0
20250225,142800,172004560,17590,17590,17590,17590,0
20250225,142700,172004560,17590,17590,17590,17590,0
20250225,142600,172004560,17590,17590,17590,17590,0
20250225,142500,172004560,17590,17590,17590,17590,0
20250225,142400,172004560,17590,17590,17590,17590,0
20250225,142300,172004560,17590,17590,17590,17590,0
20250225,142200,172004560,17590,17590,17590,17590,0
20250225,142100,172004560,17590,17590,17590,17590,0
20250225,142000,172004560,17590,17590,17590,17590,1
20250225,141900,171986970,17580,17580,17580,17580,25
20250225,141800,171547470,17580,17580,17580,17580,0
20250225,141700,171547470,17580,17580,17580,17580,0
20250225,141600,171547470,17580,17580,17580,17580,0
20250225,141500,171547470,17580,17580,17580,17580,0
20250225,141400,171547470,17580,17580,17580,17580,0
20250225,141300,171547470,17580,17580,17580,17580,0
20250225,141200,171547470,17580,17580,17580,17580,0
20250225,141100,171547470,17580,17580,17580,17580,0
20250225,141000,171547470,17580,17580,17580,17580,0
20250225,140900,171547470,17580,17580,17580,17580,0
20250225,140800,171547470,17580,17580,17580,17580,0
20250225,140700,171547470,17580,17580,17580,17580,0
20250225,140600,171547470,17580,17580,17580,17580,0
20250225,140500,171547470,17580,17580,17580,17580,1
20250225,140400,171529890,17590,17590,17590,17590,0
20250225,140300,171529890,17590,17590,17590,17590,0
20250225,140200,171529890,17590,17590,17590,17590,0
20250225,140100,171529890,17590,17590,17590,17590,0
20250225,140000,171529890,17590,17590,17590,17590,0
20250225,135900,171529890,17590,17590,17590,17590,0
20250225,135800,171529890,17590,17590,17590,17590,0
20250225,135700,171529890,17590,17590,17590,17590,0
20250225,135600,171529890,17590,17590,17590,17590,0
20250225,135500,171529890,17590,17590,17590,17590,0
20250225,135400,171529890,17590,17520,17590,17520,30
20250225,135300,171004080,17500,17500,17500,17500,0
20250225,135200,171004080,17500,17500,17500,17500,0
20250225,135100,171004080,17500,17500,17500,17500,100
20250225,135000,169254080,17520,17520,17520,17520,0
20250225,134900,169254080,17520,17520,17520,17520,0
20250225,134800,169254080,17520,17520,17520,17520,1
20250225,134700,169236560,17500,17500,17500,17500,0
20250225,134600,169236560,17500,17500,17500,17500,0
20250225,134500,169236560,17500,17500,17500,17500,0
20250225,134400,169236560,17500,17500,17500,17500,0
20250225,134300,169236560,17500,17500,17500,17500,0
20250225,134200,169236560,17500,17500,17500,17500,0
20250225,134100,169236560,17500,17500,17500,17500,0
20250225,134000,169236560,17500,17500,17500,17500,0
20250225,133900,169236560,17500,17500,17500,17500,0
20250225,133800,169236560,17500,17500,17500,17500,0
20250225,133700,169236560,17500,17500,17500,17500,0
20250225,133600,169236560,17500,17500,17500,17500,0
20250225,133500,169236560,17500,17500,17500,17500,0
20250225,133400,169236560,17500,17500,17500,17500,4
20250225,133300,169166560,17500,17500,17500,17500,0
20250225,133200,169166560,17500,17500,17500,17500,0
20250225,133100,169166560,17500,17500,17500,17500,0
20250225,133000,169166560,17500,17500,17500,17500,0
20250225,132900,169166560,17500,17500,17500,17500,0
20250225,132800,169166560,17500,17500,17500,17500,0
20250225,132700,169166560,17500,17500,17500,17500,0
20250225,132600,169166560,17500,17500,17500,17500,0
20250225,132500,169166560,17500,17500,17500,17500,0
20250225,132400,169166560,17500,17500,17500,17500,0
20250225,132300,169166560,17500,17500,17500,17500,0
20250225,132200,169166560,17500,17500,17500,17500,0
20250225,132100,169166560,17500,17500,17500,17500,0
20250225,132000,169166560,17500,17500,17500,17500,0
20250225,131900,169166560,17500,17500,17500,17500,0
20250225,131800,169166560,17500,17500,17500,17500,0
20250225,131700,169166560,17500,17500,17500,17500,0
20250225,131600,169166560,17500,17500,17500,17500,0
20250225,131500,169166560,17500,17500,17500,17500,0
20250225,131400,169166560,17500,17500,17500,17500,0
20250225,131300,169166560,17500,17500,17500,17500,1
20250225,131200,169149060,17480,17480,17480,17480,0
20250225,131100,169149060,17480,17480,17480,17480,88
20250225,131000,167610820,17470,17470,17470,17470,0
20250225,130900,167610820,17470,17470,17470,17470,0
20250225,130800,167610820,17470,17470,17470,17470,0
20250225,130700,167610820,17470,17470,17470,17470,0
20250225,130600,167610820,17470,17470,17470,17470,0
20250225,130500,167610820,17470,17470,17470,17470,0
20250225,130400,167610820,17470,17470,17470,17470,0
20250225,130300,167610820,17470,17470,17470,17470,0
20250225,130200,167610820,17470,17470,17470,17470,0
20250225,130100,167610820,17470,17470,17470,17470,0
20250225,130000,167610820,17470,17470,17470,17470,7
20250225,125900,167488530,17470,17470,17470,17470,0
20250225,125800,167488530,17470,17470,17470,17470,6
20250225,125700,167383710,17470,17470,17470,17470,0
20250225,125600,167383710,17470,17480,17480,17470,7
20250225,125500,167261410,17470,17470,17470,17470,6
20250225,125400,167156590,17470,17470,17470,17470,0
20250225,125300,167156590,17470,17470,17470,17470,7
20250225,125200,167034300,17470,17470,17470,17470,0
20250225,125100,167034300,17470,17470,17470,17470,6
20250225,125000,166929480,17470,17470,17470,17470,7
20250225,124900,166807190,17470,17470,17470,17470,0
20250225,124800,166807190,17470,17470,17470,17470,6
20250225,124700,166702370,17470,17470,17470,17470,7
20250225,124600,166580080,17480,17480,17480,17480,1
20250225,124500,166562600,17470,17470,17470,17470,6
20250225,124400,166457780,17470,17470,17470,17470,0
20250225,124300,166457780,17470,17470,17470,17470,7
20250225,124200,166335490,17470,17470,17470,17470,6
20250225,124100,166230670,17470,17470,17470,17470,0
20250225,124000,166230670,17470,17470,17470,17470,7
20250225,123900,166108380,17470,17470,17470,17470,6
20250225,123800,166003560,17470,17470,17470,17470,0
20250225,123700,166003560,17470,17470,17470,17470,7
20250225,123600,165881270,17470,17470,17470,17470,0
20250225,123500,165881270,17470,17470,17470,17470,6
20250225,123400,165776450,17470,17470,17470,17470,7
20250225,123300,165654160,17470,17470,17470,17470,0
20250225,123200,165654160,17470,17470,17470,17470,6
20250225,123100,165549340,17470,17470,17470,17470,7
20250225,123000,165427050,17480,17480,17480,17480,0
20250225,122900,165427050,17480,17470,17480,17470,23
20250225,122800,165025070,17480,17480,17480,17480,0
20250225,122700,165025070,17480,17480,17480,17480,0
20250225,122600,165025070,17480,17470,17480,17470,58
20250225,122500,164011290,17480,17480,17480,17480,1
20250225,122400,163993810,17470,17470,17470,17470,7
20250225,122300,163871520,17480,17480,17480,17480,1
20250225,122200,163854040,17480,17480,17480,17480,0
20250225,122100,163854040,17480,17480,17480,17480,9
20250225,122000,163696720,17490,17490,17490,17490,17
20250225,121900,163399390,17490,17490,17490,17490,6
20250225,121800,163294450,17490,17490,17490,17490,7
20250225,121700,163172020,17500,17500,17500,17500,51
20250225,121600,162279520,17500,17500,17500,17500,6
20250225,121500,162174520,17510,17510,17510,17510,1
20250225,121400,162157010,17500,17500,17500,17500,7
20250225,121300,162034510,17520,17520,17520,17520,0
20250225,121200,162034510,17520,17520,17520,17520,0
20250225,121100,162034510,17520,17520,17520,17520,2
20250225,121000,161999470,17520,17520,17520,17520,6
20250225,120900,161894350,17520,17520,17520,17520,0
20250225,120800,161894350,17520,17520,17520,17520,7
20250225,120700,161771710,17520,17520,17520,17520,0
20250225,120600,161771710,17520,17530,17530,17520,7
20250225,120500,161649060,17520,17520,17520,17520,7
20250225,120400,161526420,17590,17590,17590,17590,0
20250225,120300,161526420,17590,17590,17590,17590,0
20250225,120200,161526420,17590,17590,17590,17590,0
20250225,120100,161526420,17590,17590,17590,17590,0
20250225,120000,161526420,17590,17590,17590,17590,0
20250225,115900,161526420,17590,17590,17590,17590,0
20250225,115800,161526420,17590,17590,17590,17590,0
20250225,115700,161526420,17590,17590,17590,17590,0
20250225,115600,161526420,17590,17590,17590,17590,0
20250225,115500,161526420,17590,17530,17590,17530,7
20250225,115400,161403650,17520,17520,17520,17520,6
20250225,115300,161298530,17520,17520,17520,17520,0
20250225,115200,161298530,17520,17520,17520,17520,7
20250225,115100,161175890,17520,17500,17520,17500,89
20250225,115000,159616870,17520,17520,17520,17520,0
20250225,114900,159616870,17520,17520,17520,17520,0
20250225,114800,159616870,17520,17520,17520,17520,130
20250225,114700,157339270,17490,17490,17490,17490,0
20250225,114600,157339270,17490,17490,17490,17490,83
20250225,114500,155887600,17520,17520,17520,17520,0
20250225,114400,155887600,17520,17520,17520,17520,0
20250225,114300,155887600,17520,17520,17520,17520,0
20250225,114200,155887600,17520,17520,17520,17520,0
20250225,114100,155887600,17520,17520,17520,17520,4
20250225,114000,155817520,17530,17530,17530,17530,1
20250225,113900,155799990,17530,17540,17540,17530,30
20250225,113800,155273990,17600,17600,17600,17600,0
20250225,113700,155273990,17600,17600,17600,17600,0
20250225,113600,155273990,17600,17600,17600,17600,0
20250225,113500,155273990,17600,17600,17600,17600,0
20250225,113400,155273990,17600,17600,17600,17600,0
20250225,113300,155273990,17600,17600,17600,17600,0
20250225,113200,155273990,17600,17600,17600,17600,1
20250225,113100,155256390,17610,17610,17610,17610,0
20250225,113000,155256390,17610,17610,17610,17610,10
20250225,112900,155080290,17670,17670,17670,17670,0
20250225,112800,155080290,17670,17670,17670,17670,0
20250225,112700,155080290,17670,17670,17670,17670,0
20250225,112600,155080290,17670,17670,17670,17670,0
20250225,112500,155080290,17670,17670,17670,17670,0
20250225,112400,155080290,17670,17670,17670,17670,0
20250225,112300,155080290,17670,17640,17670,17640,118
20250225,112200,152997200,17650,17580,17650,17580,1226
20250225,112100,131416080,17580,17560,17580,17560,110
20250225,112000,129482520,17570,17570,17570,17570,1
20250225,111900,129464950,17560,17560,17560,17560,191
20250225,111800,126110990,17530,17520,17530,17520,231
20250225,111700,122062720,17510,17510,17510,17510,20
20250225,111600,121712520,17530,17510,17530,17510,21
20250225,111500,121344790,17520,17520,17520,17520,0
20250225,111400,121344790,17520,17520,17520,17520,1
20250225,111300,121327270,17510,17510,17510,17510,0
20250225,111200,121327270,17510,17510,17510,17510,20
20250225,111100,120977070,17530,17530,17530,17530,0
20250225,111000,120977070,17530,17530,17530,17530,0
20250225,110900,120977070,17530,17510,17530,17510,21
20250225,110800,120609340,17520,17520,17520,17520,0
20250225,110700,120609340,17520,17520,17520,17520,1
20250225,110600,120591820,17510,17500,17510,17500,520
20250225,110500,111486820,17500,17500,17500,17500,0
20250225,110400,111486820,17500,17430,17500,17430,162
20250225,110300,108654650,17430,17430,17430,17430,0
20250225,110200,108654650,17430,17430,17430,17430,6
20250225,110100,108550070,17430,17430,17430,17430,0
20250225,110000,108550070,17430,17430,17430,17430,7
20250225,105900,108428060,17430,17430,17430,17430,6
20250225,105800,108323480,17430,17430,17430,17430,0
20250225,105700,108323480,17430,17430,17430,17430,7
20250225,105600,108201470,17430,17430,17430,17430,9
20250225,105500,108044600,17430,17430,17430,17430,0
20250225,105400,108044600,17430,17430,17430,17430,0
20250225,105300,108044600,17430,17430,17430,17430,0
20250225,105200,108044600,17430,17430,17430,17430,0
20250225,105100,108044600,17430,17430,17430,17430,0
20250225,105000,108044600,17430,17430,17430,17430,0
20250225,104900,108044600,17430,17430,17430,17430,0
20250225,104800,108044600,17430,17430,17430,17430,0
20250225,104700,108044600,17430,17430,17430,17430,0
20250225,104600,108044600,17430,17430,17430,17430,0
20250225,104500,108044600,17430,17430,17430,17430,45
20250225,104400,107260250,17410,17410,17410,17410,0
20250225,104300,107260250,17410,17410,17410,17410,0
20250225,104200,107260250,17410,17410,17410,17410,0
20250225,104100,107260250,17410,17410,17410,17410,0
20250225,104000,107260250,17410,17410,17410,17410,0
20250225,103900,107260250,17410,17410,17410,17410,19
20250225,103800,106929460,17400,17400,17400,17400,0
20250225,103700,106929460,17400,17400,17400,17400,0
20250225,103600,106929460,17400,17400,17400,17400,0
20250225,103500,106929460,17400,17400,17400,17400,0
20250225,103400,106929460,17400,17400,17400,17400,80
20250225,103300,105537460,17400,17400,17400,17400,4
20250225,103200,105467860,17400,17400,17400,17400,0
20250225,103100,105467860,17400,17400,17400,17400,6
20250225,103000,105363460,17400,17400,17400,17400,7
20250225,102900,105241660,17400,17400,17400,17400,0
20250225,102800,105241660,17400,17400,17400,17400,6
20250225,102700,105137260,17410,17410,17410,17410,1
20250225,102600,105119850,17410,17410,17410,17410,0
20250225,102500,105119850,17410,17410,17410,17410,6
20250225,102400,105015390,17420,17420,17420,17420,0
20250225,102300,105015390,17420,17420,17420,17420,5
20250225,102200,104928290,17450,17450,17450,17450,0
20250225,102100,104928290,17450,17450,17450,17450,0
20250225,102000,104928290,17450,17450,17450,17450,0
20250225,101900,104928290,17450,17450,17450,17450,1
20250225,101800,104910840,17420,17450,17450,17420,500
20250225,101700,96199850,17450,17450,17450,17450,7
20250225,101600,96077700,17480,17480,17480,17480,0
20250225,101500,96077700,17480,17480,17480,17480,0
20250225,101400,96077700,17480,17480,17480,17480,0
20250225,101300,96077700,17480,17480,17480,17480,1
20250225,101200,96060220,17420,17420,17420,17420,0
20250225,101100,96060220,17420,17420,17420,17420,0
20250225,101000,96060220,17420,17420,17420,17420,0
20250225,100900,96060220,17420,17420,17420,17420,0
20250225,100800,96060220,17420,17420,17420,17420,0
20250225,100700,96060220,17420,17420,17420,17420,0
20250225,100600,96060220,17420,17420,17420,17420,0
20250225,100500,96060220,17420,17420,17420,17420,0
20250225,100400,96060220,17420,17420,17420,17420,38
20250225,100300,95398260,17410,17410,17410,17410,6
20250225,100200,95293800,17410,17410,17410,17410,0
20250225,100100,95293800,17410,17410,17410,17410,7
20250225,100000,95171930,17440,17440,17440,17440,0
20250225,095900,95171930,17440,17440,17440,17440,0
20250225,095800,95171930,17440,17440,17440,17440,0
20250225,095700,95171930,17440,17440,17440,17440,1
20250225,095600,95154490,17480,17480,17480,17480,0
20250225,095500,95154490,17480,17480,17480,17480,0
20250225,095400,95154490,17480,17480,17480,17480,0
20250225,095300,95154490,17480,17480,17480,17480,0
20250225,095200,95154490,17480,17480,17480,17480,0
20250225,095100,95154490,17480,17480,17480,17480,0
20250225,095000,95154490,17480,17420,17480,17420,1000
20250225,094900,77678270,17370,17370,17370,17370,0
20250225,094800,77678270,17370,17370,17370,17370,5
20250225,094700,77591420,17370,17380,17380,17370,163
20250225,094600,74759410,17370,17370,17370,17370,0
20250225,094500,74759410,17370,17370,17370,17370,0
20250225,094400,74759410,17370,17370,17370,17370,19
20250225,094300,74429380,17370,17370,17370,17370,0
20250225,094200,74429380,17370,17370,17370,17370,0
20250225,094100,74429380,17370,17390,17390,17370,193
20250225,094000,71075470,17450,17450,17450,17450,0
20250225,093900,71075470,17450,17450,17450,17450,0
20250225,093800,71075470,17450,17450,17450,17450,0
20250225,093700,71075470,17450,17450,17450,17450,1
20250225,093600,71058020,17470,17470,17470,17470,0
20250225,093500,71058020,17470,17470,17470,17470,0
20250225,093400,71058020,17470,17470,17470,17470,0
20250225,093300,71058020,17470,17470,17470,17470,10
20250225,093200,70883320,17400,17400,17400,17400,223
20250225,093100,67003120,17420,17420,17420,17420,100
20250225,093000,65261120,17450,17480,17480,17450,1008
20250225,092900,47645570,17500,17560,17580,17500,461
20250225,092800,39570420,17530,17530,17530,17530,0
20250225,092700,39570420,17530,17530,17530,17530,0
20250225,092600,39570420,17530,17530,17530,17530,0
20250225,092500,39570420,17530,17510,17530,17510,72
20250225,092400,38309300,17520,17520,17520,17520,0
20250225,092300,38309300,17520,17520,17520,17520,0
20250225,092200,38309300,17520,17520,17520,17520,0
20250225,092100,38309300,17520,17520,17520,17520,0
20250225,092000,38309300,17520,17520,17520,17520,0
20250225,091900,38309300,17520,17520,17520,17520,0
20250225,091800,38309300,17520,17520,17520,17520,0
20250225,091700,38309300,17520,17520,17520,17520,0
20250225,091600,38309300,17520,17520,17520,17520,0
20250225,091500,38309300,17520,17520,17520,17520,0
20250225,091400,38309300,17520,17520,17520,17520,0
20250225,091300,38309300,17520,17530,17530,17520,159
20250225,091200,35522100,17600,17600,17600,17600,0
20250225,091100,35522100,17600,17590,17600,17580,624
20250225,091000,24544960,17590,17560,17590,17560,108
20250225,090900,22645630,17550,17550,17550,17550,7
20250225,090800,22522780,17510,17510,17510,17510,524
20250225,090700,13347540,17510,17400,17510,17400,492
20250225,090600,4747920,17410,17410,17410,17410,6
20250225,090500,4643460,17440,17440,17440,17440,0
20250225,090400,4643460,17440,17440,17440,17440,0
20250225,090300,4643460,17440,17440,17440,17440,0
20250225,090200,4643460,17440,17440,17440,17440,0
20250225,090100,4643460,17440,17270,17440,17270,2
20250225,090000,4608750,17300,17250,17300,17250,267