KissMeData/140430/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,203000,184915060,2485,2485,2485,2485,3858
20250225,202900,184915060,2485,2485,2485,2485,0
20250225,202800,184915060,2485,2485,2485,2485,0
20250225,202700,184915060,2485,2485,2485,2485,0
20250225,202600,184915060,2485,2485,2485,2485,0
20250225,202500,184915060,2485,2485,2485,2485,0
20250225,202400,184915060,2485,2485,2485,2485,0
20250225,202300,184915060,2485,2485,2485,2485,0
20250225,202200,184915060,2485,2485,2485,2485,0
20250225,202100,184915060,2485,2485,2485,2485,0
20250225,202000,184915060,2485,2485,2485,2485,0
20250225,201900,184915060,2485,2485,2485,2485,0
20250225,201800,184915060,2485,2485,2485,2485,0
20250225,201700,184915060,2485,2485,2485,2485,0
20250225,201600,184915060,2485,2485,2485,2485,0
20250225,201500,184915060,2485,2485,2485,2485,0
20250225,201400,184915060,2485,2485,2485,2485,0
20250225,201300,184915060,2485,2485,2485,2485,0
20250225,201200,184915060,2485,2485,2485,2485,0
20250225,201100,184915060,2485,2485,2485,2485,0
20250225,201000,184915060,2485,2485,2485,2485,0
20250225,200900,184915060,2485,2485,2485,2485,0
20250225,200800,184915060,2485,2485,2485,2485,0
20250225,200700,184915060,2485,2485,2485,2485,0
20250225,200600,184915060,2485,2485,2485,2485,0
20250225,200500,184915060,2485,2485,2485,2485,0
20250225,200400,184915060,2485,2485,2485,2485,0
20250225,200300,184915060,2485,2485,2485,2485,0
20250225,200200,184915060,2485,2485,2485,2485,0
20250225,200100,184915060,2485,2485,2485,2485,0
20250225,200000,184915060,2485,2485,2485,2485,3858
20250225,195900,184915060,2485,2485,2485,2485,0
20250225,195800,184915060,2485,2485,2485,2485,0
20250225,195700,184915060,2485,2485,2485,2485,0
20250225,195600,184915060,2485,2485,2485,2485,0
20250225,195500,184915060,2485,2485,2485,2485,0
20250225,195400,184915060,2485,2485,2485,2485,0
20250225,195300,184915060,2485,2485,2485,2485,0
20250225,195200,184915060,2485,2485,2485,2485,0
20250225,195100,184915060,2485,2485,2485,2485,0
20250225,195000,184915060,2485,2485,2485,2485,0
20250225,194900,184915060,2485,2485,2485,2485,0
20250225,194800,184915060,2485,2485,2485,2485,0
20250225,194700,184915060,2485,2485,2485,2485,0
20250225,194600,184915060,2485,2485,2485,2485,0
20250225,194500,184915060,2485,2485,2485,2485,0
20250225,194400,184915060,2485,2485,2485,2485,0
20250225,194300,184915060,2485,2485,2485,2485,0
20250225,194200,184915060,2485,2485,2485,2485,0
20250225,194100,184915060,2485,2485,2485,2485,0
20250225,194000,184915060,2485,2485,2485,2485,0
20250225,193900,184915060,2485,2485,2485,2485,0
20250225,193800,184915060,2485,2485,2485,2485,0
20250225,193700,184915060,2485,2485,2485,2485,0
20250225,193600,184915060,2485,2485,2485,2485,0
20250225,193500,184915060,2485,2485,2485,2485,0
20250225,193400,184915060,2485,2485,2485,2485,0
20250225,193300,184915060,2485,2485,2485,2485,0
20250225,193200,184915060,2485,2485,2485,2485,0
20250225,193100,184915060,2485,2485,2485,2485,0
20250225,193000,184915060,2485,2485,2485,2485,3858
20250225,192900,184915060,2485,2485,2485,2485,0
20250225,192800,184915060,2485,2485,2485,2485,0
20250225,192700,184915060,2485,2485,2485,2485,0
20250225,192600,184915060,2485,2485,2485,2485,0
20250225,192500,184915060,2485,2485,2485,2485,0
20250225,192400,184915060,2485,2485,2485,2485,0
20250225,192300,184915060,2485,2485,2485,2485,0
20250225,192200,184915060,2485,2485,2485,2485,0
20250225,192100,184915060,2485,2485,2485,2485,0
20250225,192000,184915060,2485,2485,2485,2485,0
20250225,191900,184915060,2485,2485,2485,2485,0
20250225,191800,184915060,2485,2485,2485,2485,0
20250225,191700,184915060,2485,2485,2485,2485,0
20250225,191600,184915060,2485,2485,2485,2485,0
20250225,191500,184915060,2485,2485,2485,2485,0
20250225,191400,184915060,2485,2485,2485,2485,0
20250225,191300,184915060,2485,2485,2485,2485,0
20250225,191200,184915060,2485,2485,2485,2485,0
20250225,191100,184915060,2485,2485,2485,2485,0
20250225,191000,184915060,2485,2485,2485,2485,0
20250225,190900,184915060,2485,2485,2485,2485,0
20250225,190800,184915060,2485,2485,2485,2485,0
20250225,190700,184915060,2485,2485,2485,2485,0
20250225,190600,184915060,2485,2485,2485,2485,0
20250225,190500,184915060,2485,2485,2485,2485,0
20250225,190400,184915060,2485,2485,2485,2485,0
20250225,190300,184915060,2485,2485,2485,2485,0
20250225,190200,184915060,2485,2485,2485,2485,0
20250225,190100,184915060,2485,2485,2485,2485,0
20250225,190000,184915060,2485,2485,2485,2485,3858
20250225,185900,184915060,2485,2485,2485,2485,0
20250225,185800,184915060,2485,2485,2485,2485,0
20250225,185700,184915060,2485,2485,2485,2485,0
20250225,185600,184915060,2485,2485,2485,2485,0
20250225,185500,184915060,2485,2485,2485,2485,0
20250225,185400,184915060,2485,2485,2485,2485,0
20250225,185300,184915060,2485,2485,2485,2485,0
20250225,185200,184915060,2485,2485,2485,2485,0
20250225,185100,184915060,2485,2485,2485,2485,0
20250225,185000,184915060,2485,2485,2485,2485,0
20250225,184900,184915060,2485,2485,2485,2485,0
20250225,184800,184915060,2485,2485,2485,2485,0
20250225,184700,184915060,2485,2485,2485,2485,0
20250225,184600,184915060,2485,2485,2485,2485,0
20250225,184500,184915060,2485,2485,2485,2485,0
20250225,184400,184915060,2485,2485,2485,2485,0
20250225,184300,184915060,2485,2485,2485,2485,0
20250225,184200,184915060,2485,2485,2485,2485,0
20250225,184100,184915060,2485,2485,2485,2485,0
20250225,184000,184915060,2485,2485,2485,2485,0
20250225,183900,184915060,2485,2485,2485,2485,0
20250225,183800,184915060,2485,2485,2485,2485,0
20250225,183700,184915060,2485,2485,2485,2485,0
20250225,183600,184915060,2485,2485,2485,2485,0
20250225,183500,184915060,2485,2485,2485,2485,0
20250225,183400,184915060,2485,2485,2485,2485,0
20250225,183300,184915060,2485,2485,2485,2485,0
20250225,183200,184915060,2485,2485,2485,2485,0
20250225,183100,184915060,2485,2485,2485,2485,0
20250225,183000,184915060,2485,2485,2485,2485,3858
20250225,182900,184915060,2485,2485,2485,2485,0
20250225,182800,184915060,2485,2485,2485,2485,0
20250225,182700,184915060,2485,2485,2485,2485,0
20250225,182600,184915060,2485,2485,2485,2485,0
20250225,182500,184915060,2485,2485,2485,2485,0
20250225,182400,184915060,2485,2485,2485,2485,0
20250225,182300,184915060,2485,2485,2485,2485,0
20250225,182200,184915060,2485,2485,2485,2485,0
20250225,182100,184915060,2485,2485,2485,2485,0
20250225,182000,184915060,2485,2485,2485,2485,0
20250225,181900,184915060,2485,2485,2485,2485,0
20250225,181800,184915060,2485,2485,2485,2485,0
20250225,181700,184915060,2485,2485,2485,2485,0
20250225,181600,184915060,2485,2485,2485,2485,0
20250225,181500,184915060,2485,2485,2485,2485,0
20250225,181400,184915060,2485,2485,2485,2485,0
20250225,181300,184915060,2485,2485,2485,2485,0
20250225,181200,184915060,2485,2485,2485,2485,0
20250225,181100,184915060,2485,2485,2485,2485,0
20250225,181000,184915060,2485,2485,2485,2485,0
20250225,180900,184915060,2485,2485,2485,2485,0
20250225,180800,184915060,2485,2485,2485,2485,0
20250225,180700,184915060,2485,2485,2485,2485,0
20250225,180600,184915060,2485,2485,2485,2485,0
20250225,180500,184915060,2485,2485,2485,2485,0
20250225,180400,184915060,2485,2485,2485,2485,0
20250225,180300,184915060,2485,2485,2485,2485,0
20250225,180200,184915060,2485,2485,2485,2485,0
20250225,180100,184915060,2485,2485,2485,2485,0
20250225,180000,184915060,2485,2485,2485,2485,3858
20250225,175900,184915060,2485,2485,2485,2485,0
20250225,175800,184915060,2485,2485,2485,2485,0
20250225,175700,184915060,2485,2485,2485,2485,0
20250225,175600,184915060,2485,2485,2485,2485,0
20250225,175500,184915060,2485,2485,2485,2485,0
20250225,175400,184915060,2485,2485,2485,2485,0
20250225,175300,184915060,2485,2485,2485,2485,0
20250225,175200,184915060,2485,2485,2485,2485,0
20250225,175100,184915060,2485,2485,2485,2485,0
20250225,175000,184915060,2485,2485,2485,2485,0
20250225,174900,184915060,2485,2485,2485,2485,0
20250225,174800,184915060,2485,2485,2485,2485,0
20250225,174700,184915060,2485,2485,2485,2485,0
20250225,174600,184915060,2485,2485,2485,2485,0
20250225,174500,184915060,2485,2485,2485,2485,0
20250225,174400,184915060,2485,2485,2485,2485,0
20250225,174300,184915060,2485,2485,2485,2485,0
20250225,174200,184915060,2485,2485,2485,2485,0
20250225,174100,184915060,2485,2485,2485,2485,0
20250225,174000,184915060,2485,2485,2485,2485,0
20250225,173900,184915060,2485,2485,2485,2485,0
20250225,173800,184915060,2485,2485,2485,2485,0
20250225,173700,184915060,2485,2485,2485,2485,0
20250225,173600,184915060,2485,2485,2485,2485,0
20250225,173500,184915060,2485,2485,2485,2485,0
20250225,173400,184915060,2485,2485,2485,2485,0
20250225,173300,184915060,2485,2485,2485,2485,0
20250225,173200,184915060,2485,2485,2485,2485,0
20250225,173100,184915060,2485,2485,2485,2485,0
20250225,173000,184915060,2485,2485,2485,2485,3858
20250225,172900,184915060,2485,2485,2485,2485,0
20250225,172800,184915060,2485,2485,2485,2485,0
20250225,172700,184915060,2485,2485,2485,2485,0
20250225,172600,184915060,2485,2485,2485,2485,0
20250225,172500,184915060,2485,2485,2485,2485,0
20250225,172400,184915060,2485,2485,2485,2485,0
20250225,172300,184915060,2485,2485,2485,2485,0
20250225,172200,184915060,2485,2485,2485,2485,0
20250225,172100,184915060,2485,2485,2485,2485,0
20250225,172000,184915060,2485,2485,2485,2485,0
20250225,171900,184915060,2485,2485,2485,2485,0
20250225,171800,184915060,2485,2485,2485,2485,0
20250225,171700,184915060,2485,2485,2485,2485,0
20250225,171600,184915060,2485,2485,2485,2485,0
20250225,171500,184915060,2485,2485,2485,2485,0
20250225,171400,184915060,2485,2485,2485,2485,0
20250225,171300,184915060,2485,2485,2485,2485,0
20250225,171200,184915060,2485,2485,2485,2485,0
20250225,171100,184915060,2485,2485,2485,2485,0
20250225,171000,184915060,2485,2485,2485,2485,0
20250225,170900,184915060,2485,2485,2485,2485,0
20250225,170800,184915060,2485,2485,2485,2485,0
20250225,170700,184915060,2485,2485,2485,2485,0
20250225,170600,184915060,2485,2485,2485,2485,0
20250225,170500,184915060,2485,2485,2485,2485,0
20250225,170400,184915060,2485,2485,2485,2485,0
20250225,170300,184915060,2485,2485,2485,2485,0
20250225,170200,184915060,2485,2485,2485,2485,0
20250225,170100,184915060,2485,2485,2485,2485,0
20250225,170000,184915060,2485,2485,2485,2485,3858
20250225,165900,184915060,2485,2485,2485,2485,0
20250225,165800,184915060,2485,2485,2485,2485,0
20250225,165700,184915060,2485,2485,2485,2485,0
20250225,165600,184915060,2485,2485,2485,2485,0
20250225,165500,184915060,2485,2485,2485,2485,0
20250225,165400,184915060,2485,2485,2485,2485,0
20250225,165300,184915060,2485,2485,2485,2485,0
20250225,165200,184915060,2485,2485,2485,2485,0
20250225,165100,184915060,2485,2485,2485,2485,0
20250225,165000,184915060,2485,2485,2485,2485,0
20250225,164900,184915060,2485,2485,2485,2485,0
20250225,164800,184915060,2485,2485,2485,2485,0
20250225,164700,184915060,2485,2485,2485,2485,0
20250225,164600,184915060,2485,2485,2485,2485,0
20250225,164500,184915060,2485,2485,2485,2485,0
20250225,164400,184915060,2485,2485,2485,2485,0
20250225,164300,184915060,2485,2485,2485,2485,0
20250225,164200,184915060,2485,2485,2485,2485,0
20250225,164100,184915060,2485,2485,2485,2485,0
20250225,164000,184915060,2485,2485,2485,2485,0
20250225,163900,184915060,2485,2485,2485,2485,0
20250225,163800,184915060,2485,2485,2485,2485,0
20250225,163700,184915060,2485,2485,2485,2485,0
20250225,163600,184915060,2485,2485,2485,2485,0
20250225,163500,184915060,2485,2485,2485,2485,0
20250225,163400,184915060,2485,2485,2485,2485,0
20250225,163300,184915060,2485,2485,2485,2485,0
20250225,163200,184915060,2485,2485,2485,2485,0
20250225,163100,184915060,2485,2485,2485,2485,0
20250225,163000,184915060,2485,2485,2485,2485,3858
20250225,162900,184915060,2485,2485,2485,2485,0
20250225,162800,184915060,2485,2485,2485,2485,0
20250225,162700,184915060,2485,2485,2485,2485,0
20250225,162600,184915060,2485,2485,2485,2485,0
20250225,162500,184915060,2485,2485,2485,2485,0
20250225,162400,184915060,2485,2485,2485,2485,0
20250225,162300,184915060,2485,2485,2485,2485,0
20250225,162200,184915060,2485,2485,2485,2485,0
20250225,162100,184915060,2485,2485,2485,2485,0
20250225,162000,184915060,2485,2485,2485,2485,0
20250225,161900,184915060,2485,2485,2485,2485,0
20250225,161800,184915060,2485,2485,2485,2485,0
20250225,161700,184915060,2485,2485,2485,2485,0
20250225,161600,184915060,2485,2485,2485,2485,0
20250225,161500,184915060,2485,2485,2485,2485,0
20250225,161400,184915060,2485,2485,2485,2485,0
20250225,161300,184915060,2485,2485,2485,2485,0
20250225,161200,184915060,2485,2485,2485,2485,0
20250225,161100,184915060,2485,2485,2485,2485,0
20250225,161000,184915060,2485,2485,2485,2485,0
20250225,160900,184915060,2485,2485,2485,2485,0
20250225,160800,184915060,2485,2485,2485,2485,0
20250225,160700,184915060,2485,2485,2485,2485,0
20250225,160600,184915060,2485,2485,2485,2485,0
20250225,160500,184915060,2485,2485,2485,2485,0
20250225,160400,184915060,2485,2485,2485,2485,0
20250225,160300,184915060,2485,2485,2485,2485,0
20250225,160200,184915060,2485,2485,2485,2485,0
20250225,160100,184915060,2485,2485,2485,2485,0
20250225,160000,184915060,2485,2485,2485,2485,3858
20250225,155900,184915060,2485,2485,2485,2485,0
20250225,155800,184915060,2485,2485,2485,2485,0
20250225,155700,184915060,2485,2485,2485,2485,0
20250225,155600,184915060,2485,2485,2485,2485,0
20250225,155500,184915060,2485,2485,2485,2485,0
20250225,155400,184915060,2485,2485,2485,2485,0
20250225,155300,184915060,2485,2485,2485,2485,0
20250225,155200,184915060,2485,2485,2485,2485,0
20250225,155100,184915060,2485,2485,2485,2485,0
20250225,155000,184915060,2485,2485,2485,2485,0
20250225,154900,184915060,2485,2485,2485,2485,0
20250225,154800,184915060,2485,2485,2485,2485,0
20250225,154700,184915060,2485,2485,2485,2485,0
20250225,154600,184915060,2485,2485,2485,2485,0
20250225,154500,184915060,2485,2485,2485,2485,0
20250225,154400,184915060,2485,2485,2485,2485,0
20250225,154300,184915060,2485,2485,2485,2485,0
20250225,154200,184915060,2485,2485,2485,2485,0
20250225,154100,184915060,2485,2485,2485,2485,0
20250225,154000,184915060,2485,2485,2485,2485,0
20250225,153900,184915060,2485,2485,2485,2485,0
20250225,153800,184915060,2485,2485,2485,2485,0
20250225,153700,184915060,2485,2485,2485,2485,0
20250225,153600,184915060,2485,2485,2485,2485,0
20250225,153500,184915060,2485,2485,2485,2485,0
20250225,153400,184915060,2485,2485,2485,2485,0
20250225,153300,184915060,2485,2485,2485,2485,0
20250225,153200,184915060,2485,2485,2485,2485,0
20250225,153100,184915060,2485,2485,2485,2485,0
20250225,153000,184915060,2485,2485,2485,2485,7716
20250225,152900,175327930,2490,2490,2490,2490,0
20250225,152800,175327930,2490,2490,2490,2490,0
20250225,152700,175327930,2490,2490,2490,2490,0
20250225,152600,175327930,2490,2490,2490,2490,0
20250225,152500,175327930,2490,2490,2490,2490,0
20250225,152400,175327930,2490,2490,2490,2490,0
20250225,152300,175327930,2490,2490,2490,2490,0
20250225,152200,175327930,2490,2490,2490,2490,0
20250225,152100,175327930,2490,2490,2490,2490,0
20250225,152000,175327930,2490,2490,2490,2490,0
20250225,151900,175327930,2490,2490,2495,2490,676
20250225,151800,173644085,2490,2490,2490,2490,1131
20250225,151700,170827895,2490,2490,2490,2490,131
20250225,151600,170501705,2490,2490,2490,2485,170
20250225,151500,170078910,2485,2485,2485,2485,1248
20250225,151400,166977630,2480,2480,2480,2480,1925
20250225,151300,162203630,2475,2475,2475,2475,50
20250225,151200,162079880,2480,2480,2480,2480,0
20250225,151100,162079880,2480,2475,2480,2475,85
20250225,151000,161869330,2475,2475,2475,2475,82
20250225,150900,161666380,2475,2475,2475,2475,0
20250225,150800,161666380,2475,2475,2475,2475,144
20250225,150700,161309980,2480,2480,2480,2480,0
20250225,150600,161309980,2480,2480,2480,2480,37
20250225,150500,161218220,2480,2480,2480,2480,1
20250225,150400,161215740,2475,2475,2475,2475,1580
20250225,150300,157305240,2475,2475,2475,2475,359
20250225,150200,156416715,2475,2475,2475,2475,0
20250225,150100,156416715,2475,2475,2475,2475,326
20250225,150000,155609865,2480,2480,2480,2480,0
20250225,145900,155609865,2480,2480,2480,2480,0
20250225,145800,155609865,2480,2480,2480,2480,0
20250225,145700,155609865,2480,2480,2480,2480,0
20250225,145600,155609865,2480,2480,2480,2480,400
20250225,145500,154617865,2485,2485,2485,2485,2
20250225,145400,154612895,2480,2475,2480,2475,2972
20250225,145300,147252195,2475,2475,2475,2475,100
20250225,145200,147004695,2475,2475,2475,2475,300
20250225,145100,146262195,2475,2475,2475,2475,10
20250225,145000,146237445,2480,2480,2480,2480,0
20250225,144900,146237445,2480,2480,2480,2480,0
20250225,144800,146237445,2480,2480,2480,2480,0
20250225,144700,146237445,2480,2470,2480,2470,401
20250225,144600,145246965,2480,2480,2480,2480,0
20250225,144500,145246965,2480,2480,2480,2480,823
20250225,144400,143205925,2480,2480,2480,2480,0
20250225,144300,143205925,2480,2480,2480,2480,0
20250225,144200,143205925,2480,2480,2480,2480,0
20250225,144100,143205925,2480,2480,2480,2480,1
20250225,144000,143203445,2480,2480,2480,2480,0
20250225,143900,143203445,2480,2480,2480,2480,385
20250225,143800,142248645,2480,2480,2480,2480,346
20250225,143700,141390565,2470,2470,2470,2470,0
20250225,143600,141390565,2470,2470,2470,2470,10
20250225,143500,141365865,2480,2480,2480,2480,0
20250225,143400,141365865,2480,2480,2480,2480,0
20250225,143300,141365865,2480,2480,2480,2480,0
20250225,143200,141365865,2480,2480,2480,2480,0
20250225,143100,141365865,2480,2480,2480,2480,0
20250225,143000,141365865,2480,2480,2480,2480,0
20250225,142900,141365865,2480,2480,2480,2480,0
20250225,142800,141365865,2480,2480,2480,2480,0
20250225,142700,141365865,2480,2480,2480,2480,102
20250225,142600,141112905,2480,2480,2480,2480,0
20250225,142500,141112905,2480,2470,2480,2470,277
20250225,142400,140426645,2470,2470,2470,2470,270
20250225,142300,139759745,2480,2480,2480,2480,202
20250225,142200,139258785,2470,2470,2470,2470,340
20250225,142100,138418985,2470,2470,2470,2470,0
20250225,142000,138418985,2470,2470,2470,2470,112
20250225,141900,138142345,2470,2470,2470,2470,82
20250225,141800,137939805,2475,2475,2475,2475,0
20250225,141700,137939805,2475,2475,2475,2475,555
20250225,141600,136566180,2465,2465,2465,2465,0
20250225,141500,136566180,2465,2465,2465,2465,138
20250225,141400,136226010,2470,2470,2470,2470,0
20250225,141300,136226010,2470,2470,2470,2470,3
20250225,141200,136218600,2475,2465,2475,2465,709
20250225,141100,134466915,2465,2475,2475,2465,2
20250225,141000,134461975,2470,2475,2475,2470,1706
20250225,140900,130247915,2475,2475,2475,2475,1037
20250225,140800,127681340,2475,2475,2475,2475,0
20250225,140700,127681340,2475,2475,2475,2475,250
20250225,140600,127062590,2490,2490,2490,2490,0
20250225,140500,127062590,2490,2490,2490,2490,0
20250225,140400,127062590,2490,2485,2490,2485,7
20250225,140300,127045190,2485,2485,2485,2485,0
20250225,140200,127045190,2485,2480,2485,2480,500
20250225,140100,125804190,2485,2485,2485,2485,349
20250225,140000,124936925,2485,2485,2485,2485,0
20250225,135900,124936925,2485,2480,2485,2480,2
20250225,135800,124931960,2480,2480,2480,2480,0
20250225,135700,124931960,2480,2480,2480,2480,0
20250225,135600,124931960,2480,2480,2480,2480,118
20250225,135500,124639320,2485,2485,2485,2480,447
20250225,135400,123528540,2480,2485,2485,2480,354
20250225,135300,122649415,2485,2485,2485,2485,2
20250225,135200,122644445,2480,2480,2480,2480,346
20250225,135100,121786365,2480,2480,2480,2480,20
20250225,135000,121736765,2480,2480,2480,2480,0
20250225,134900,121736765,2480,2480,2480,2480,0
20250225,134800,121736765,2480,2480,2480,2480,2
20250225,134700,121731805,2480,2480,2480,2480,0
20250225,134600,121731805,2480,2480,2480,2480,0
20250225,134500,121731805,2480,2480,2480,2480,0
20250225,134400,121731805,2480,2480,2480,2480,0
20250225,134300,121731805,2480,2480,2480,2480,229
20250225,134200,121163885,2470,2470,2470,2470,100
20250225,134100,120916885,2470,2470,2470,2470,0
20250225,134000,120916885,2470,2470,2470,2470,0
20250225,133900,120916885,2470,2470,2470,2470,0
20250225,133800,120916885,2470,2470,2470,2470,713
20250225,133700,119155775,2470,2470,2470,2470,149
20250225,133600,118787745,2480,2480,2480,2480,0
20250225,133500,118787745,2480,2480,2480,2480,0
20250225,133400,118787745,2480,2480,2480,2480,0
20250225,133300,118787745,2480,2480,2480,2480,360
20250225,133200,117894945,2480,2480,2480,2480,0
20250225,133100,117894945,2480,2480,2480,2480,0
20250225,133000,117894945,2480,2480,2480,2480,0
20250225,132900,117894945,2480,2480,2480,2480,0
20250225,132800,117894945,2480,2480,2480,2480,0
20250225,132700,117894945,2480,2480,2480,2480,0
20250225,132600,117894945,2480,2480,2480,2480,0
20250225,132500,117894945,2480,2480,2480,2480,0
20250225,132400,117894945,2480,2480,2480,2480,0
20250225,132300,117894945,2480,2480,2480,2480,0
20250225,132200,117894945,2480,2480,2480,2480,241
20250225,132100,117297265,2470,2470,2470,2470,833
20250225,132000,115239755,2470,2470,2470,2470,192
20250225,131900,114765515,2475,2475,2475,2475,0
20250225,131800,114765515,2475,2475,2475,2475,0
20250225,131700,114765515,2475,2475,2475,2475,110
20250225,131600,114493265,2475,2475,2475,2475,0
20250225,131500,114493265,2475,2475,2475,2475,20
20250225,131400,114443765,2470,2470,2470,2470,0
20250225,131300,114443765,2470,2470,2470,2470,0
20250225,131200,114443765,2470,2470,2470,2470,0
20250225,131100,114443765,2470,2470,2470,2470,0
20250225,131000,114443765,2470,2470,2470,2470,129
20250225,130900,114125135,2470,2470,2470,2470,127
20250225,130800,113811445,2470,2465,2470,2465,2136
20250225,130700,108545955,2460,2460,2460,2460,0
20250225,130600,108545955,2460,2460,2460,2460,0
20250225,130500,108545955,2460,2460,2460,2460,0
20250225,130400,108545955,2460,2460,2460,2460,255
20250225,130300,107918655,2460,2460,2460,2460,0
20250225,130200,107918655,2460,2460,2460,2460,245
20250225,130100,107315955,2455,2455,2455,2455,0
20250225,130000,107315955,2455,2455,2455,2455,0
20250225,125900,107315955,2455,2455,2455,2455,11
20250225,125800,107288950,2465,2465,2465,2465,0
20250225,125700,107288950,2465,2465,2465,2465,0
20250225,125600,107288950,2465,2465,2465,2465,4
20250225,125500,107279090,2450,2450,2450,2450,0
20250225,125400,107279090,2450,2450,2450,2450,0
20250225,125300,107279090,2450,2450,2450,2450,1
20250225,125200,107276640,2465,2465,2465,2465,0
20250225,125100,107276640,2465,2465,2465,2465,0
20250225,125000,107276640,2465,2465,2465,2465,0
20250225,124900,107276640,2465,2465,2465,2465,130
20250225,124800,106956190,2465,2465,2465,2465,0
20250225,124700,106956190,2465,2465,2465,2465,111
20250225,124600,106682575,2450,2450,2450,2450,0
20250225,124500,106682575,2450,2450,2450,2450,26
20250225,124400,106618875,2465,2465,2465,2465,0
20250225,124300,106618875,2465,2465,2465,2465,0
20250225,124200,106618875,2465,2465,2465,2465,0
20250225,124100,106618875,2465,2465,2465,2465,0
20250225,124000,106618875,2465,2465,2465,2465,0
20250225,123900,106618875,2465,2460,2465,2460,2819
20250225,123800,99681685,2460,2460,2460,2460,487
20250225,123700,98483665,2460,2460,2460,2460,0
20250225,123600,98483665,2460,2460,2460,2460,6
20250225,123500,98468905,2440,2440,2440,2440,0
20250225,123400,98468905,2440,2440,2440,2440,0
20250225,123300,98468905,2440,2440,2440,2440,13
20250225,123200,98437185,2460,2460,2460,2460,30
20250225,123100,98363385,2460,2460,2460,2460,0
20250225,123000,98363385,2460,2460,2460,2460,0
20250225,122900,98363385,2460,2460,2460,2460,0
20250225,122800,98363385,2460,2460,2460,2460,0
20250225,122700,98363385,2460,2460,2460,2460,0
20250225,122600,98363385,2460,2460,2460,2460,0
20250225,122500,98363385,2460,2460,2460,2460,1
20250225,122400,98360925,2445,2445,2445,2445,0
20250225,122300,98360925,2445,2445,2445,2445,0
20250225,122200,98360925,2445,2445,2445,2445,0
20250225,122100,98360925,2445,2445,2445,2445,0
20250225,122000,98360925,2445,2445,2445,2445,0
20250225,121900,98360925,2445,2445,2445,2445,0
20250225,121800,98360925,2445,2445,2445,2445,501
20250225,121700,97135980,2445,2445,2445,2445,0
20250225,121600,97135980,2445,2445,2445,2445,0
20250225,121500,97135980,2445,2445,2445,2445,0
20250225,121400,97135980,2445,2445,2445,2445,0
20250225,121300,97135980,2445,2445,2445,2445,0
20250225,121200,97135980,2445,2445,2445,2445,0
20250225,121100,97135980,2445,2445,2445,2445,0
20250225,121000,97135980,2445,2445,2445,2445,0
20250225,120900,97135980,2445,2445,2445,2445,0
20250225,120800,97135980,2445,2445,2445,2445,0
20250225,120700,97135980,2445,2445,2445,2445,300
20250225,120600,96402480,2445,2445,2445,2445,0
20250225,120500,96402480,2445,2445,2445,2445,0
20250225,120400,96402480,2445,2445,2445,2445,0
20250225,120300,96402480,2445,2445,2445,2445,1
20250225,120200,96400035,2425,2425,2425,2425,0
20250225,120100,96400035,2425,2435,2435,2425,1965
20250225,120000,91626055,2430,2440,2440,2430,250
20250225,115900,91017075,2440,2440,2440,2440,0
20250225,115800,91017075,2440,2440,2440,2440,0
20250225,115700,91017075,2440,2440,2440,2440,0
20250225,115600,91017075,2440,2440,2440,2440,0
20250225,115500,91017075,2440,2440,2440,2440,606
20250225,115400,89538435,2440,2440,2440,2440,211
20250225,115300,89023595,2445,2445,2445,2445,5
20250225,115200,89011370,2445,2445,2445,2445,0
20250225,115100,89011370,2445,2445,2445,2445,587
20250225,115000,87576155,2465,2465,2465,2465,43
20250225,114900,87470160,2465,2445,2465,2445,1061
20250225,114800,84874795,2440,2440,2440,2440,0
20250225,114700,84874795,2440,2440,2440,2440,0
20250225,114600,84874795,2440,2440,2440,2440,0
20250225,114500,84874795,2440,2440,2440,2440,500
20250225,114400,83654795,2445,2445,2445,2445,628
20250225,114300,82119335,2465,2465,2465,2465,0
20250225,114200,82119335,2465,2465,2465,2465,0
20250225,114100,82119335,2465,2465,2465,2465,0
20250225,114000,82119335,2465,2465,2465,2465,0
20250225,113900,82119335,2465,2460,2465,2450,5515
20250225,113800,68577340,2460,2460,2460,2460,400
20250225,113700,67593340,2460,2460,2460,2460,87
20250225,113600,67379320,2460,2460,2460,2460,0
20250225,113500,67379320,2460,2460,2460,2460,0
20250225,113400,67379320,2460,2460,2460,2460,0
20250225,113300,67379320,2460,2460,2460,2460,0
20250225,113200,67379320,2460,2460,2460,2460,0
20250225,113100,67379320,2460,2465,2465,2460,250
20250225,113000,66763310,2470,2470,2470,2470,0
20250225,112900,66763310,2470,2470,2470,2470,0
20250225,112800,66763310,2470,2470,2470,2470,220
20250225,112700,66219910,2465,2465,2465,2465,0
20250225,112600,66219910,2465,2465,2465,2465,57
20250225,112500,66079405,2465,2465,2465,2465,0
20250225,112400,66079405,2465,2465,2465,2465,300
20250225,112300,65339905,2465,2465,2465,2465,0
20250225,112200,65339905,2465,2465,2465,2465,17
20250225,112100,65298000,2470,2470,2470,2470,0
20250225,112000,65298000,2470,2470,2470,2470,0
20250225,111900,65298000,2470,2470,2470,2470,1
20250225,111800,65295530,2465,2465,2465,2465,63
20250225,111700,65140235,2470,2470,2470,2470,0
20250225,111600,65140235,2470,2470,2470,2470,0
20250225,111500,65140235,2470,2470,2470,2470,0
20250225,111400,65140235,2470,2470,2470,2470,0
20250225,111300,65140235,2470,2470,2470,2470,40
20250225,111200,65041435,2470,2470,2470,2470,0
20250225,111100,65041435,2470,2470,2470,2470,0
20250225,111000,65041435,2470,2470,2470,2470,20
20250225,110900,64992035,2470,2470,2470,2470,1
20250225,110800,64989565,2460,2460,2460,2460,0
20250225,110700,64989565,2460,2460,2460,2460,0
20250225,110600,64989565,2460,2460,2460,2460,0
20250225,110500,64989565,2460,2460,2460,2460,33
20250225,110400,64908385,2460,2470,2470,2460,3850
20250225,110300,55415035,2470,2470,2470,2470,100
20250225,110200,55168035,2475,2475,2475,2475,0
20250225,110100,55168035,2475,2475,2475,2475,0
20250225,110000,55168035,2475,2475,2475,2475,100
20250225,105900,54920535,2475,2475,2475,2475,0
20250225,105800,54920535,2475,2475,2475,2475,1
20250225,105700,54918060,2475,2475,2475,2475,245
20250225,105600,54311685,2480,2480,2480,2480,0
20250225,105500,54311685,2480,2480,2480,2480,0
20250225,105400,54311685,2480,2475,2480,2475,5
20250225,105300,54299290,2480,2480,2480,2480,1
20250225,105200,54296810,2475,2475,2475,2475,1
20250225,105100,54294335,2475,2475,2475,2475,0
20250225,105000,54294335,2475,2475,2475,2475,99
20250225,104900,54049310,2475,2475,2475,2475,1
20250225,104800,54046835,2475,2475,2475,2475,100
20250225,104700,53799335,2475,2475,2475,2475,100
20250225,104600,53551835,2475,2475,2475,2475,0
20250225,104500,53551835,2475,2475,2475,2475,579
20250225,104400,52118810,2475,2475,2475,2475,0
20250225,104300,52118810,2475,2475,2475,2475,0
20250225,104200,52118810,2475,2475,2475,2475,5
20250225,104100,52106435,2475,2475,2475,2475,0
20250225,104000,52106435,2475,2475,2475,2475,0
20250225,103900,52106435,2475,2475,2475,2475,117
20250225,103800,51816860,2480,2480,2480,2480,1
20250225,103700,51814380,2475,2475,2475,2475,120
20250225,103600,51517380,2475,2475,2475,2475,0
20250225,103500,51517380,2475,2475,2475,2475,0
20250225,103400,51517380,2475,2475,2475,2475,0
20250225,103300,51517380,2475,2475,2475,2475,0
20250225,103200,51517380,2475,2475,2475,2475,0
20250225,103100,51517380,2475,2475,2475,2475,5
20250225,103000,51505005,2475,2475,2475,2475,0
20250225,102900,51505005,2475,2475,2475,2475,310
20250225,102800,50737755,2475,2475,2475,2475,0
20250225,102700,50737755,2475,2475,2475,2475,5
20250225,102600,50725380,2470,2470,2470,2470,500
20250225,102500,49490380,2470,2470,2470,2470,0
20250225,102400,49490380,2470,2470,2470,2470,315
20250225,102300,48712330,2475,2475,2475,2475,0
20250225,102200,48712330,2475,2475,2475,2475,0
20250225,102100,48712330,2475,2470,2475,2470,320
20250225,102000,47920380,2465,2465,2465,2465,0
20250225,101900,47920380,2465,2465,2465,2465,0
20250225,101800,47920380,2465,2465,2465,2465,0
20250225,101700,47920380,2465,2465,2465,2465,0
20250225,101600,47920380,2465,2465,2465,2465,0
20250225,101500,47920380,2465,2465,2465,2465,9
20250225,101400,47898195,2465,2465,2465,2465,0
20250225,101300,47898195,2465,2470,2470,2465,513
20250225,101200,46633150,2470,2470,2470,2470,0
20250225,101100,46633150,2470,2470,2470,2470,313
20250225,101000,45860040,2470,2470,2470,2470,376
20250225,100900,44931320,2470,2470,2470,2470,11
20250225,100800,44904150,2475,2475,2475,2475,100
20250225,100700,44656650,2475,2475,2475,2475,0
20250225,100600,44656650,2475,2475,2475,2475,0
20250225,100500,44656650,2475,2475,2475,2475,0
20250225,100400,44656650,2475,2475,2475,2475,300
20250225,100300,43914150,2465,2465,2465,2465,0
20250225,100200,43914150,2465,2465,2465,2465,58
20250225,100100,43771180,2475,2475,2475,2475,0
20250225,100000,43771180,2475,2475,2475,2475,0
20250225,095900,43771180,2475,2470,2475,2470,508
20250225,095800,42515920,2470,2470,2470,2470,0
20250225,095700,42515920,2470,2470,2470,2470,0
20250225,095600,42515920,2470,2465,2470,2465,814
20250225,095500,40508410,2455,2455,2455,2455,500
20250225,095400,39280910,2450,2450,2450,2450,0
20250225,095300,39280910,2450,2450,2450,2450,0
20250225,095200,39280910,2450,2450,2450,2450,50
20250225,095100,39158410,2465,2465,2465,2465,50
20250225,095000,39035160,2465,2465,2470,2465,387
20250225,094900,38080955,2465,2465,2465,2465,0
20250225,094800,38080955,2465,2460,2465,2460,793
20250225,094700,36126605,2455,2460,2465,2455,419
20250225,094600,35095205,2455,2450,2455,2450,94
20250225,094500,34864695,2445,2440,2445,2440,855
20250225,094400,32778090,2430,2430,2430,2430,0
20250225,094300,32778090,2430,2420,2430,2420,4
20250225,094200,32768390,2430,2430,2430,2430,0
20250225,094100,32768390,2430,2430,2430,2430,53
20250225,094000,32639600,2420,2420,2420,2420,0
20250225,093900,32639600,2420,2420,2420,2420,13
20250225,093800,32608140,2420,2420,2420,2420,10
20250225,093700,32583940,2415,2415,2415,2415,192
20250225,093600,32120260,2415,2415,2415,2415,0
20250225,093500,32120260,2415,2415,2415,2415,0
20250225,093400,32120260,2415,2415,2415,2415,172
20250225,093300,31704880,2420,2420,2420,2420,10
20250225,093200,31680680,2420,2420,2420,2420,0
20250225,093100,31680680,2420,2420,2420,2420,0
20250225,093000,31680680,2420,2420,2420,2420,223
20250225,092900,31141020,2420,2420,2420,2420,860
20250225,092800,29059820,2420,2420,2420,2420,95
20250225,092700,28829920,2420,2420,2420,2420,12
20250225,092600,28800880,2420,2425,2425,2420,39
20250225,092500,28706475,2425,2425,2425,2425,0
20250225,092400,28706475,2425,2425,2425,2425,0
20250225,092300,28706475,2425,2425,2425,2425,0
20250225,092200,28706475,2425,2425,2425,2425,1
20250225,092100,28704050,2425,2425,2425,2425,115
20250225,092000,28425175,2425,2425,2425,2425,0
20250225,091900,28425175,2425,2425,2425,2425,82
20250225,091800,28226325,2425,2420,2425,2420,3
20250225,091700,28219055,2420,2420,2420,2420,723
20250225,091600,26469395,2420,2420,2420,2420,0
20250225,091500,26469395,2420,2420,2420,2420,0
20250225,091400,26469395,2420,2410,2420,2410,297
20250225,091300,25752815,2410,2410,2410,2410,100
20250225,091200,25511815,2405,2405,2405,2405,1
20250225,091100,25509410,2410,2410,2410,2410,81
20250225,091000,25314200,2410,2410,2410,2410,0
20250225,090900,25314200,2410,2405,2410,2405,121
20250225,090800,25022790,2405,2405,2410,2405,232
20250225,090700,24464800,2405,2405,2405,2405,710
20250225,090600,22757250,2405,2405,2405,2405,215
20250225,090500,22240175,2425,2425,2425,2425,45
20250225,090400,22131050,2400,2400,2400,2400,0
20250225,090300,22131050,2400,2405,2405,2400,5287
20250225,090200,9427320,2405,2405,2425,2405,374
20250225,090100,8527830,2400,2410,2410,2400,840
20250225,090000,6508725,2425,2425,2430,2425,2684