KissMeData/145210/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,203200,432930003,1214,1214,1214,1214,3093
20250225,203100,432930003,1214,1214,1214,1214,0
20250225,203000,432930003,1214,1214,1214,1214,0
20250225,202900,432930003,1214,1214,1214,1214,0
20250225,202800,432930003,1214,1214,1214,1214,0
20250225,202700,432930003,1214,1214,1214,1214,0
20250225,202600,432930003,1214,1214,1214,1214,0
20250225,202500,432930003,1214,1214,1214,1214,0
20250225,202400,432930003,1214,1214,1214,1214,0
20250225,202300,432930003,1214,1214,1214,1214,0
20250225,202200,432930003,1214,1214,1214,1214,0
20250225,202100,432930003,1214,1214,1214,1214,0
20250225,202000,432930003,1214,1214,1214,1214,0
20250225,201900,432930003,1214,1214,1214,1214,0
20250225,201800,432930003,1214,1214,1214,1214,0
20250225,201700,432930003,1214,1214,1214,1214,0
20250225,201600,432930003,1214,1214,1214,1214,0
20250225,201500,432930003,1214,1214,1214,1214,0
20250225,201400,432930003,1214,1214,1214,1214,0
20250225,201300,432930003,1214,1214,1214,1214,0
20250225,201200,432930003,1214,1214,1214,1214,0
20250225,201100,432930003,1214,1214,1214,1214,0
20250225,201000,432930003,1214,1214,1214,1214,0
20250225,200900,432930003,1214,1214,1214,1214,0
20250225,200800,432930003,1214,1214,1214,1214,0
20250225,200700,432930003,1214,1214,1214,1214,0
20250225,200600,432930003,1214,1214,1214,1214,0
20250225,200500,432930003,1214,1214,1214,1214,0
20250225,200400,432930003,1214,1214,1214,1214,0
20250225,200300,432930003,1214,1214,1214,1214,0
20250225,200200,432930003,1214,1214,1214,1214,3093
20250225,200100,432930003,1214,1214,1214,1214,0
20250225,200000,432930003,1214,1214,1214,1214,0
20250225,195900,432930003,1214,1214,1214,1214,0
20250225,195800,432930003,1214,1214,1214,1214,0
20250225,195700,432930003,1214,1214,1214,1214,0
20250225,195600,432930003,1214,1214,1214,1214,0
20250225,195500,432930003,1214,1214,1214,1214,0
20250225,195400,432930003,1214,1214,1214,1214,0
20250225,195300,432930003,1214,1214,1214,1214,0
20250225,195200,432930003,1214,1214,1214,1214,0
20250225,195100,432930003,1214,1214,1214,1214,0
20250225,195000,432930003,1214,1214,1214,1214,0
20250225,194900,432930003,1214,1214,1214,1214,0
20250225,194800,432930003,1214,1214,1214,1214,0
20250225,194700,432930003,1214,1214,1214,1214,0
20250225,194600,432930003,1214,1214,1214,1214,0
20250225,194500,432930003,1214,1214,1214,1214,0
20250225,194400,432930003,1214,1214,1214,1214,0
20250225,194300,432930003,1214,1214,1214,1214,0
20250225,194200,432930003,1214,1214,1214,1214,0
20250225,194100,432930003,1214,1214,1214,1214,0
20250225,194000,432930003,1214,1214,1214,1214,0
20250225,193900,432930003,1214,1214,1214,1214,0
20250225,193800,432930003,1214,1214,1214,1214,0
20250225,193700,432930003,1214,1214,1214,1214,0
20250225,193600,432930003,1214,1214,1214,1214,0
20250225,193500,432930003,1214,1214,1214,1214,0
20250225,193400,432930003,1214,1214,1214,1214,0
20250225,193300,432930003,1214,1214,1214,1214,0
20250225,193200,432930003,1214,1214,1214,1214,3093
20250225,193100,432930003,1214,1214,1214,1214,0
20250225,193000,432930003,1214,1214,1214,1214,0
20250225,192900,432930003,1214,1214,1214,1214,0
20250225,192800,432930003,1214,1214,1214,1214,0
20250225,192700,432930003,1214,1214,1214,1214,0
20250225,192600,432930003,1214,1214,1214,1214,0
20250225,192500,432930003,1214,1214,1214,1214,0
20250225,192400,432930003,1214,1214,1214,1214,0
20250225,192300,432930003,1214,1214,1214,1214,0
20250225,192200,432930003,1214,1214,1214,1214,0
20250225,192100,432930003,1214,1214,1214,1214,0
20250225,192000,432930003,1214,1214,1214,1214,0
20250225,191900,432930003,1214,1214,1214,1214,0
20250225,191800,432930003,1214,1214,1214,1214,0
20250225,191700,432930003,1214,1214,1214,1214,0
20250225,191600,432930003,1214,1214,1214,1214,0
20250225,191500,432930003,1214,1214,1214,1214,0
20250225,191400,432930003,1214,1214,1214,1214,0
20250225,191300,432930003,1214,1214,1214,1214,0
20250225,191200,432930003,1214,1214,1214,1214,0
20250225,191100,432930003,1214,1214,1214,1214,0
20250225,191000,432930003,1214,1214,1214,1214,0
20250225,190900,432930003,1214,1214,1214,1214,0
20250225,190800,432930003,1214,1214,1214,1214,0
20250225,190700,432930003,1214,1214,1214,1214,0
20250225,190600,432930003,1214,1214,1214,1214,0
20250225,190500,432930003,1214,1214,1214,1214,0
20250225,190400,432930003,1214,1214,1214,1214,0
20250225,190300,432930003,1214,1214,1214,1214,0
20250225,190200,432930003,1214,1214,1214,1214,3093
20250225,190100,432930003,1214,1214,1214,1214,0
20250225,190000,432930003,1214,1214,1214,1214,0
20250225,185900,432930003,1214,1214,1214,1214,0
20250225,185800,432930003,1214,1214,1214,1214,0
20250225,185700,432930003,1214,1214,1214,1214,0
20250225,185600,432930003,1214,1214,1214,1214,0
20250225,185500,432930003,1214,1214,1214,1214,0
20250225,185400,432930003,1214,1214,1214,1214,0
20250225,185300,432930003,1214,1214,1214,1214,0
20250225,185200,432930003,1214,1214,1214,1214,0
20250225,185100,432930003,1214,1214,1214,1214,0
20250225,185000,432930003,1214,1214,1214,1214,0
20250225,184900,432930003,1214,1214,1214,1214,0
20250225,184800,432930003,1214,1214,1214,1214,0
20250225,184700,432930003,1214,1214,1214,1214,0
20250225,184600,432930003,1214,1214,1214,1214,0
20250225,184500,432930003,1214,1214,1214,1214,0
20250225,184400,432930003,1214,1214,1214,1214,0
20250225,184300,432930003,1214,1214,1214,1214,0
20250225,184200,432930003,1214,1214,1214,1214,0
20250225,184100,432930003,1214,1214,1214,1214,0
20250225,184000,432930003,1214,1214,1214,1214,0
20250225,183900,432930003,1214,1214,1214,1214,0
20250225,183800,432930003,1214,1214,1214,1214,0
20250225,183700,432930003,1214,1214,1214,1214,0
20250225,183600,432930003,1214,1214,1214,1214,0
20250225,183500,432930003,1214,1214,1214,1214,0
20250225,183400,432930003,1214,1214,1214,1214,0
20250225,183300,432930003,1214,1214,1214,1214,0
20250225,183200,432930003,1214,1214,1214,1214,3093
20250225,183100,432930003,1214,1214,1214,1214,0
20250225,183000,432930003,1214,1214,1214,1214,0
20250225,182900,432930003,1214,1214,1214,1214,0
20250225,182800,432930003,1214,1214,1214,1214,0
20250225,182700,432930003,1214,1214,1214,1214,0
20250225,182600,432930003,1214,1214,1214,1214,0
20250225,182500,432930003,1214,1214,1214,1214,0
20250225,182400,432930003,1214,1214,1214,1214,0
20250225,182300,432930003,1214,1214,1214,1214,0
20250225,182200,432930003,1214,1214,1214,1214,0
20250225,182100,432930003,1214,1214,1214,1214,0
20250225,182000,432930003,1214,1214,1214,1214,0
20250225,181900,432930003,1214,1214,1214,1214,0
20250225,181800,432930003,1214,1214,1214,1214,0
20250225,181700,432930003,1214,1214,1214,1214,0
20250225,181600,432930003,1214,1214,1214,1214,0
20250225,181500,432930003,1214,1214,1214,1214,0
20250225,181400,432930003,1214,1214,1214,1214,0
20250225,181300,432930003,1214,1214,1214,1214,0
20250225,181200,432930003,1214,1214,1214,1214,0
20250225,181100,432930003,1214,1214,1214,1214,0
20250225,181000,432930003,1214,1214,1214,1214,0
20250225,180900,432930003,1214,1214,1214,1214,0
20250225,180800,432930003,1214,1214,1214,1214,0
20250225,180700,432930003,1214,1214,1214,1214,0
20250225,180600,432930003,1214,1214,1214,1214,0
20250225,180500,432930003,1214,1214,1214,1214,0
20250225,180400,432930003,1214,1214,1214,1214,0
20250225,180300,432930003,1214,1214,1214,1214,0
20250225,180200,432930003,1214,1214,1214,1214,3093
20250225,180100,432930003,1214,1214,1214,1214,0
20250225,180000,432930003,1214,1214,1214,1214,0
20250225,175900,432930003,1214,1214,1214,1214,0
20250225,175800,432930003,1214,1214,1214,1214,0
20250225,175700,432930003,1214,1214,1214,1214,0
20250225,175600,432930003,1214,1214,1214,1214,0
20250225,175500,432930003,1214,1214,1214,1214,0
20250225,175400,432930003,1214,1214,1214,1214,0
20250225,175300,432930003,1214,1214,1214,1214,0
20250225,175200,432930003,1214,1214,1214,1214,0
20250225,175100,432930003,1214,1214,1214,1214,0
20250225,175000,432930003,1214,1214,1214,1214,0
20250225,174900,432930003,1214,1214,1214,1214,0
20250225,174800,432930003,1214,1214,1214,1214,0
20250225,174700,432930003,1214,1214,1214,1214,0
20250225,174600,432930003,1214,1214,1214,1214,0
20250225,174500,432930003,1214,1214,1214,1214,0
20250225,174400,432930003,1214,1214,1214,1214,0
20250225,174300,432930003,1214,1214,1214,1214,0
20250225,174200,432930003,1214,1214,1214,1214,0
20250225,174100,432930003,1214,1214,1214,1214,0
20250225,174000,432930003,1214,1214,1214,1214,0
20250225,173900,432930003,1214,1214,1214,1214,0
20250225,173800,432930003,1214,1214,1214,1214,0
20250225,173700,432930003,1214,1214,1214,1214,0
20250225,173600,432930003,1214,1214,1214,1214,0
20250225,173500,432930003,1214,1214,1214,1214,0
20250225,173400,432930003,1214,1214,1214,1214,0
20250225,173300,432930003,1214,1214,1214,1214,0
20250225,173200,432930003,1214,1214,1214,1214,3093
20250225,173100,432930003,1214,1214,1214,1214,0
20250225,173000,432930003,1214,1214,1214,1214,0
20250225,172900,432930003,1214,1214,1214,1214,0
20250225,172800,432930003,1214,1214,1214,1214,0
20250225,172700,432930003,1214,1214,1214,1214,0
20250225,172600,432930003,1214,1214,1214,1214,0
20250225,172500,432930003,1214,1214,1214,1214,0
20250225,172400,432930003,1214,1214,1214,1214,0
20250225,172300,432930003,1214,1214,1214,1214,0
20250225,172200,432930003,1214,1214,1214,1214,0
20250225,172100,432930003,1214,1214,1214,1214,0
20250225,172000,432930003,1214,1214,1214,1214,0
20250225,171900,432930003,1214,1214,1214,1214,0
20250225,171800,432930003,1214,1214,1214,1214,0
20250225,171700,432930003,1214,1214,1214,1214,0
20250225,171600,432930003,1214,1214,1214,1214,0
20250225,171500,432930003,1214,1214,1214,1214,0
20250225,171400,432930003,1214,1214,1214,1214,0
20250225,171300,432930003,1214,1214,1214,1214,0
20250225,171200,432930003,1214,1214,1214,1214,0
20250225,171100,432930003,1214,1214,1214,1214,0
20250225,171000,432930003,1214,1214,1214,1214,0
20250225,170900,432930003,1214,1214,1214,1214,0
20250225,170800,432930003,1214,1214,1214,1214,0
20250225,170700,432930003,1214,1214,1214,1214,0
20250225,170600,432930003,1214,1214,1214,1214,0
20250225,170500,432930003,1214,1214,1214,1214,0
20250225,170400,432930003,1214,1214,1214,1214,0
20250225,170300,432930003,1214,1214,1214,1214,0
20250225,170200,432930003,1214,1214,1214,1214,3093
20250225,170100,432930003,1214,1214,1214,1214,0
20250225,170000,432930003,1214,1214,1214,1214,0
20250225,165900,432930003,1214,1214,1214,1214,0
20250225,165800,432930003,1214,1214,1214,1214,0
20250225,165700,432930003,1214,1214,1214,1214,0
20250225,165600,432930003,1214,1214,1214,1214,0
20250225,165500,432930003,1214,1214,1214,1214,0
20250225,165400,432930003,1214,1214,1214,1214,0
20250225,165300,432930003,1214,1214,1214,1214,0
20250225,165200,432930003,1214,1214,1214,1214,0
20250225,165100,432930003,1214,1214,1214,1214,0
20250225,165000,432930003,1214,1214,1214,1214,0
20250225,164900,432930003,1214,1214,1214,1214,0
20250225,164800,432930003,1214,1214,1214,1214,0
20250225,164700,432930003,1214,1214,1214,1214,0
20250225,164600,432930003,1214,1214,1214,1214,0
20250225,164500,432930003,1214,1214,1214,1214,0
20250225,164400,432930003,1214,1214,1214,1214,0
20250225,164300,432930003,1214,1214,1214,1214,0
20250225,164200,432930003,1214,1214,1214,1214,0
20250225,164100,432930003,1214,1214,1214,1214,0
20250225,164000,432930003,1214,1214,1214,1214,0
20250225,163900,432930003,1214,1214,1214,1214,0
20250225,163800,432930003,1214,1214,1214,1214,0
20250225,163700,432930003,1214,1214,1214,1214,0
20250225,163600,432930003,1214,1214,1214,1214,0
20250225,163500,432930003,1214,1214,1214,1214,0
20250225,163400,432930003,1214,1214,1214,1214,0
20250225,163300,432930003,1214,1214,1214,1214,0
20250225,163200,432930003,1214,1214,1214,1214,3093
20250225,163100,432930003,1214,1214,1214,1214,0
20250225,163000,432930003,1214,1214,1214,1214,0
20250225,162900,432930003,1214,1214,1214,1214,0
20250225,162800,432930003,1214,1214,1214,1214,0
20250225,162700,432930003,1214,1214,1214,1214,0
20250225,162600,432930003,1214,1214,1214,1214,0
20250225,162500,432930003,1214,1214,1214,1214,0
20250225,162400,432930003,1214,1214,1214,1214,0
20250225,162300,432930003,1214,1214,1214,1214,0
20250225,162200,432930003,1214,1214,1214,1214,0
20250225,162100,432930003,1214,1214,1214,1214,0
20250225,162000,432930003,1214,1214,1214,1214,0
20250225,161900,432930003,1214,1214,1214,1214,0
20250225,161800,432930003,1214,1214,1214,1214,0
20250225,161700,432930003,1214,1214,1214,1214,0
20250225,161600,432930003,1214,1214,1214,1214,0
20250225,161500,432930003,1214,1214,1214,1214,0
20250225,161400,432930003,1214,1214,1214,1214,0
20250225,161300,432930003,1214,1214,1214,1214,0
20250225,161200,432930003,1214,1214,1214,1214,0
20250225,161100,432930003,1214,1214,1214,1214,0
20250225,161000,432930003,1214,1214,1214,1214,0
20250225,160900,432930003,1214,1214,1214,1214,0
20250225,160800,432930003,1214,1214,1214,1214,0
20250225,160700,432930003,1214,1214,1214,1214,0
20250225,160600,432930003,1214,1214,1214,1214,0
20250225,160500,432930003,1214,1214,1214,1214,0
20250225,160400,432930003,1214,1214,1214,1214,0
20250225,160300,432930003,1214,1214,1214,1214,0
20250225,160200,432930003,1214,1214,1214,1214,3093
20250225,160100,432930003,1214,1214,1214,1214,0
20250225,160000,432930003,1214,1214,1214,1214,0
20250225,155900,432930003,1214,1214,1214,1214,0
20250225,155800,432930003,1214,1214,1214,1214,0
20250225,155700,432930003,1214,1214,1214,1214,0
20250225,155600,432930003,1214,1214,1214,1214,0
20250225,155500,432930003,1214,1214,1214,1214,0
20250225,155400,432930003,1214,1214,1214,1214,0
20250225,155300,432930003,1214,1214,1214,1214,0
20250225,155200,432930003,1214,1214,1214,1214,0
20250225,155100,432930003,1214,1214,1214,1214,0
20250225,155000,432930003,1214,1214,1214,1214,0
20250225,154900,432930003,1214,1214,1214,1214,0
20250225,154800,432930003,1214,1214,1214,1214,0
20250225,154700,432930003,1214,1214,1214,1214,0
20250225,154600,432930003,1214,1214,1214,1214,0
20250225,154500,432930003,1214,1214,1214,1214,0
20250225,154400,432930003,1214,1214,1214,1214,0
20250225,154300,432930003,1214,1214,1214,1214,0
20250225,154200,432930003,1214,1214,1214,1214,0
20250225,154100,432930003,1214,1214,1214,1214,0
20250225,154000,432930003,1214,1214,1214,1214,0
20250225,153900,432930003,1214,1214,1214,1214,0
20250225,153800,432930003,1214,1214,1214,1214,0
20250225,153700,432930003,1214,1214,1214,1214,0
20250225,153600,432930003,1214,1214,1214,1214,0
20250225,153500,432930003,1214,1214,1214,1214,0
20250225,153400,432930003,1214,1214,1214,1214,0
20250225,153300,432930003,1214,1214,1214,1214,0
20250225,153200,432930003,1214,1214,1214,1214,3093
20250225,153100,432930003,1214,1214,1214,1214,0
20250225,153000,432930003,1214,1214,1214,1214,3093
20250225,152900,429175101,1214,1214,1214,1214,0
20250225,152800,429175101,1214,1214,1214,1214,0
20250225,152700,429175101,1214,1214,1214,1214,0
20250225,152600,429175101,1214,1214,1214,1214,0
20250225,152500,429175101,1214,1214,1214,1214,0
20250225,152400,429175101,1214,1214,1214,1214,0
20250225,152300,429175101,1214,1214,1214,1214,0
20250225,152200,429175101,1214,1214,1214,1214,0
20250225,152100,429175101,1214,1214,1214,1214,0
20250225,152000,429175101,1214,1214,1214,1214,0
20250225,151900,429175101,1214,1211,1214,1211,252
20250225,151800,428869185,1214,1214,1214,1214,686
20250225,151700,428036381,1211,1211,1214,1211,6666
20250225,151600,419943950,1211,1211,1211,1211,83
20250225,151500,419843437,1211,1213,1213,1210,183
20250225,151400,419621892,1213,1213,1213,1213,0
20250225,151300,419621892,1213,1213,1213,1213,610
20250225,151200,418881962,1213,1212,1213,1212,907
20250225,151100,417782287,1213,1213,1213,1213,0
20250225,151000,417782287,1213,1213,1213,1213,0
20250225,150900,417782287,1213,1213,1213,1213,100
20250225,150800,417660987,1213,1213,1213,1213,20
20250225,150700,417636727,1213,1213,1213,1213,0
20250225,150600,417636727,1213,1213,1213,1213,20
20250225,150500,417612467,1213,1210,1213,1210,2382
20250225,150400,414723837,1211,1210,1211,1210,1000
20250225,150300,413512838,1211,1211,1211,1211,0
20250225,150200,413512838,1211,1210,1211,1210,12
20250225,150100,413498307,1210,1207,1211,1207,340
20250225,150000,413086721,1207,1207,1207,1207,0
20250225,145900,413086721,1207,1207,1207,1207,0
20250225,145800,413086721,1207,1207,1207,1207,0
20250225,145700,413086721,1207,1207,1207,1207,1055
20250225,145600,411813336,1207,1207,1207,1207,120
20250225,145500,411668496,1207,1208,1208,1206,2269
20250225,145400,408929803,1208,1208,1208,1208,534
20250225,145300,408284731,1208,1208,1208,1208,0
20250225,145200,408284731,1208,1209,1209,1208,1260
20250225,145100,406762131,1211,1211,1211,1211,0
20250225,145000,406762131,1211,1211,1211,1211,8
20250225,144900,406752443,1211,1209,1211,1209,31
20250225,144800,406714910,1213,1213,1214,1213,173
20250225,144700,406504952,1208,1208,1208,1208,637
20250225,144600,405735456,1208,1208,1208,1208,158
20250225,144500,405544592,1209,1209,1209,1209,50
20250225,144400,405484142,1214,1214,1214,1214,35
20250225,144300,405441652,1197,1197,1197,1197,0
20250225,144200,405441652,1197,1197,1197,1197,0
20250225,144100,405441652,1197,1197,1197,1197,80
20250225,144000,405345892,1196,1211,1211,1192,4068
20250225,143900,400462864,1211,1211,1211,1211,41
20250225,143800,400413213,1215,1215,1215,1215,0
20250225,143700,400413213,1215,1215,1215,1215,57
20250225,143600,400343958,1211,1211,1211,1211,213
20250225,143500,400086015,1210,1215,1215,1210,1130
20250225,143400,398716572,1216,1220,1220,1216,1708
20250225,143300,396632871,1220,1216,1222,1216,861
20250225,143200,395582937,1215,1210,1215,1210,3436
20250225,143100,391423084,1215,1211,1215,1210,522
20250225,143000,390790494,1211,1212,1217,1211,1414
20250225,142900,389075933,1216,1224,1224,1216,13628
20250225,142800,372474185,1231,1228,1232,1224,465
20250225,142700,371904341,1232,1230,1232,1230,2
20250225,142600,371901879,1222,1232,1232,1221,5356
20250225,142500,365329825,1236,1236,1242,1236,215
20250225,142400,365063592,1235,1232,1243,1232,3924
20250225,142300,360215296,1232,1250,1256,1230,10168
20250225,142200,347505210,1253,1246,1256,1245,11840
20250225,142100,332699136,1245,1230,1251,1230,17019
20250225,142000,311566564,1230,1222,1230,1222,5754
20250225,141900,304497387,1222,1218,1222,1217,3166
20250225,141800,300634939,1216,1217,1217,1216,1999
20250225,141700,298203103,1217,1213,1217,1213,3370
20250225,141600,294110480,1212,1206,1212,1206,9549
20250225,141500,282582711,1206,1206,1206,1206,5
20250225,141400,282576681,1203,1203,1203,1203,100
20250225,141300,282456381,1207,1203,1207,1203,3094
20250225,141200,278731691,1202,1201,1202,1201,979
20250225,141100,277554934,1201,1201,1201,1201,9
20250225,141000,277544125,1201,1201,1201,1201,0
20250225,140900,277544125,1201,1201,1201,1201,1
20250225,140800,277542924,1201,1201,1201,1201,1049
20250225,140700,276283075,1201,1202,1202,1201,254
20250225,140600,275978007,1202,1202,1202,1202,0
20250225,140500,275978007,1202,1201,1202,1201,1003
20250225,140400,274773401,1201,1201,1202,1201,401
20250225,140300,274291500,1201,1201,1201,1201,300
20250225,140200,273931200,1201,1199,1202,1199,1566
20250225,140100,272049644,1200,1197,1200,1197,4221
20250225,140000,266989791,1197,1194,1197,1194,3973
20250225,135900,262240895,1192,1192,1192,1192,502
20250225,135800,261642511,1192,1194,1194,1192,84
20250225,135700,261542346,1194,1194,1194,1194,0
20250225,135600,261542346,1194,1194,1194,1194,254
20250225,135500,261239070,1182,1182,1182,1182,0
20250225,135400,261239070,1182,1182,1182,1182,0
20250225,135300,261239070,1182,1182,1182,1182,0
20250225,135200,261239070,1182,1182,1182,1182,0
20250225,135100,261239070,1182,1182,1182,1182,0
20250225,135000,261239070,1182,1182,1182,1182,0
20250225,134900,261239070,1182,1182,1182,1182,0
20250225,134800,261239070,1182,1182,1182,1182,0
20250225,134700,261239070,1182,1191,1191,1182,5000
20250225,134600,255321551,1194,1194,1194,1194,1282
20250225,134500,253790843,1194,1194,1194,1193,2389
20250225,134400,250939592,1194,1195,1195,1194,10
20250225,134300,250927645,1194,1195,1195,1194,194
20250225,134200,250695899,1194,1194,1194,1194,3277
20250225,134100,246783161,1194,1192,1194,1192,432
20250225,134000,246268154,1192,1187,1192,1187,7507
20250225,133900,237340838,1184,1185,1186,1184,800
20250225,133800,236393607,1184,1184,1184,1184,29
20250225,133700,236359271,1184,1185,1185,1184,623
20250225,133600,235621059,1183,1183,1183,1183,0
20250225,133500,235621059,1183,1183,1185,1183,5107
20250225,133400,229571071,1183,1184,1184,1183,3871
20250225,133300,224987811,1184,1185,1185,1184,566
20250225,133200,224317247,1185,1186,1186,1185,741
20250225,133100,223439142,1185,1186,1186,1185,882
20250225,133000,222393971,1185,1185,1185,1185,0
20250225,132900,222393971,1185,1185,1185,1185,5
20250225,132800,222388046,1186,1186,1186,1186,0
20250225,132700,222388046,1186,1187,1187,1186,1161
20250225,132600,221011031,1187,1187,1187,1187,1
20250225,132500,221009844,1187,1186,1187,1186,2355
20250225,132400,218216799,1183,1185,1185,1183,189
20250225,132300,217993208,1185,1185,1185,1185,465
20250225,132200,217442183,1184,1183,1184,1183,6
20250225,132100,217435081,1184,1184,1184,1184,1
20250225,132000,217433897,1184,1184,1184,1184,413
20250225,131900,216944905,1184,1183,1184,1183,2371
20250225,131800,214137728,1184,1183,1184,1183,2790
20250225,131700,210835074,1184,1184,1184,1184,177
20250225,131600,210625506,1183,1183,1183,1183,83
20250225,131500,210527317,1183,1183,1183,1183,130
20250225,131400,210373527,1183,1183,1183,1183,7
20250225,131300,210365246,1182,1182,1182,1182,0
20250225,131200,210365246,1182,1183,1183,1182,1649
20250225,131100,208415198,1183,1183,1183,1183,72
20250225,131000,208330022,1183,1184,1184,1183,111
20250225,130900,208198708,1183,1183,1183,1183,576
20250225,130800,207517300,1183,1183,1184,1183,396
20250225,130700,207048748,1183,1183,1183,1183,2235
20250225,130600,204404743,1183,1182,1183,1182,849
20250225,130500,203400766,1181,1181,1181,1181,0
20250225,130400,203400766,1181,1181,1181,1181,263
20250225,130300,203090163,1180,1179,1180,1179,1220
20250225,130200,201650655,1176,1176,1176,1176,1
20250225,130100,201649479,1178,1178,1178,1178,791
20250225,130000,200717681,1178,1178,1178,1178,212
20250225,125900,200467945,1178,1180,1180,1178,12
20250225,125800,200453789,1180,1180,1180,1180,0
20250225,125700,200453789,1180,1177,1180,1177,2550
20250225,125600,197445884,1176,1176,1176,1176,0
20250225,125500,197445884,1176,1176,1176,1176,0
20250225,125400,197445884,1176,1177,1177,1176,160
20250225,125300,197257723,1178,1178,1178,1178,0
20250225,125200,197257723,1178,1178,1178,1178,1043
20250225,125100,196029069,1180,1180,1180,1180,1005
20250225,125000,194843169,1180,1180,1180,1180,188
20250225,124900,194621329,1180,1178,1180,1178,1001
20250225,124800,193442149,1178,1178,1178,1178,0
20250225,124700,193442149,1178,1178,1178,1178,0
20250225,124600,193442149,1178,1178,1178,1178,0
20250225,124500,193442149,1178,1180,1180,1178,5233
20250225,124400,187267329,1179,1178,1179,1178,1269
20250225,124300,185771388,1178,1178,1178,1178,0
20250225,124200,185771388,1178,1178,1178,1178,4
20250225,124100,185766676,1178,1177,1178,1177,31
20250225,124000,185730188,1176,1176,1176,1176,1043
20250225,123900,184503620,1178,1178,1178,1178,500
20250225,123800,183914620,1178,1178,1178,1178,200
20250225,123700,183679020,1178,1178,1178,1178,3
20250225,123600,183675486,1178,1177,1179,1177,114
20250225,123500,183541259,1179,1179,1179,1179,200
20250225,123400,183305459,1180,1180,1180,1180,510
20250225,123300,182703659,1176,1176,1176,1176,0
20250225,123200,182703659,1176,1176,1176,1176,800
20250225,123100,181762859,1176,1176,1176,1176,970
20250225,123000,180622139,1176,1176,1176,1176,1267
20250225,122900,179132147,1176,1176,1176,1176,4
20250225,122800,179127443,1177,1175,1177,1175,3
20250225,122700,179123914,1185,1185,1185,1185,0
20250225,122600,179123914,1185,1185,1185,1185,0
20250225,122500,179123914,1185,1185,1185,1185,0
20250225,122400,179123914,1185,1176,1185,1176,4033
20250225,122300,174372929,1172,1172,1172,1172,0
20250225,122200,174372929,1172,1172,1172,1172,0
20250225,122100,174372929,1172,1172,1172,1172,100
20250225,122000,174255729,1171,1171,1171,1171,0
20250225,121900,174255729,1171,1172,1172,1171,647
20250225,121800,173497995,1172,1176,1176,1172,1000
20250225,121700,172325207,1176,1171,1177,1171,637
20250225,121600,171577692,1170,1170,1170,1170,75
20250225,121500,171489942,1170,1170,1170,1170,0
20250225,121400,171489942,1170,1170,1170,1170,300
20250225,121300,171138942,1169,1169,1169,1169,102
20250225,121200,171019704,1168,1168,1168,1168,863
20250225,121100,170011720,1167,1167,1167,1167,0
20250225,121000,170011720,1167,1167,1167,1167,40
20250225,120900,169965040,1167,1167,1167,1167,0
20250225,120800,169965040,1167,1167,1167,1167,0
20250225,120700,169965040,1167,1167,1167,1167,1149
20250225,120600,168624157,1166,1166,1166,1166,3600
20250225,120500,164426557,1164,1164,1164,1164,0
20250225,120400,164426557,1164,1164,1164,1164,0
20250225,120300,164426557,1164,1164,1164,1164,0
20250225,120200,164426557,1164,1164,1164,1164,0
20250225,120100,164426557,1164,1166,1166,1164,225
20250225,120000,164164358,1166,1169,1169,1166,2854
20250225,115900,160832765,1169,1169,1169,1169,0
20250225,115800,160832765,1169,1169,1169,1169,15
20250225,115700,160815230,1169,1169,1169,1169,715
20250225,115600,159979395,1169,1168,1169,1168,101
20250225,115500,159861327,1165,1165,1165,1165,0
20250225,115400,159861327,1165,1165,1165,1165,0
20250225,115300,159861327,1165,1165,1165,1165,0
20250225,115200,159861327,1165,1165,1165,1165,0
20250225,115100,159861327,1165,1165,1165,1165,0
20250225,115000,159861327,1165,1165,1165,1165,1150
20250225,114900,158521577,1169,1169,1169,1169,117
20250225,114800,158384804,1169,1169,1169,1169,1698
20250225,114700,156399842,1169,1169,1169,1169,673
20250225,114600,155613105,1168,1168,1168,1168,12
20250225,114500,155599089,1169,1169,1169,1169,303
20250225,114400,155244882,1170,1169,1170,1169,102
20250225,114300,155125544,1169,1169,1169,1169,0
20250225,114200,155125544,1169,1169,1169,1169,268
20250225,114100,154812252,1169,1168,1169,1168,126
20250225,114000,154665044,1169,1169,1169,1169,101
20250225,113900,154546975,1168,1167,1168,1167,1347
20250225,113800,152973764,1168,1165,1168,1165,97
20250225,113700,152860726,1163,1163,1163,1163,0
20250225,113600,152860726,1163,1162,1163,1162,763
20250225,113500,151973775,1162,1158,1162,1158,2156
20250225,113400,149476727,1162,1162,1162,1162,92
20250225,113300,149369823,1160,1160,1160,1160,0
20250225,113200,149369823,1160,1160,1160,1160,0
20250225,113100,149369823,1160,1160,1160,1160,0
20250225,113000,149369823,1160,1160,1160,1160,0
20250225,112900,149369823,1160,1160,1160,1160,713
20250225,112800,148542743,1157,1157,1157,1157,119
20250225,112700,148405060,1157,1157,1157,1157,0
20250225,112600,148405060,1157,1157,1157,1157,1
20250225,112500,148403903,1160,1160,1160,1160,0
20250225,112400,148403903,1160,1160,1160,1160,0
20250225,112300,148403903,1160,1160,1160,1160,2863
20250225,112200,145082823,1160,1160,1160,1160,0
20250225,112100,145082823,1160,1160,1160,1160,1
20250225,112000,145081663,1160,1160,1160,1160,0
20250225,111900,145081663,1160,1160,1160,1160,105
20250225,111800,144959863,1160,1160,1160,1160,987
20250225,111700,143814943,1160,1160,1160,1160,118
20250225,111600,143678063,1158,1158,1158,1158,0
20250225,111500,143678063,1158,1157,1158,1157,439
20250225,111400,143169778,1154,1154,1154,1154,1
20250225,111300,143168624,1157,1157,1157,1157,1
20250225,111200,143167467,1158,1158,1158,1158,0
20250225,111100,143167467,1158,1158,1158,1158,0
20250225,111000,143167467,1158,1158,1158,1158,10
20250225,110900,143155887,1158,1158,1158,1158,128
20250225,110800,143007663,1158,1158,1158,1158,0
20250225,110700,143007663,1158,1158,1158,1158,1000
20250225,110600,141849663,1158,1158,1158,1158,0
20250225,110500,141849663,1158,1158,1158,1158,0
20250225,110400,141849663,1158,1150,1158,1150,1600
20250225,110300,140005763,1150,1150,1151,1150,781
20250225,110200,139107412,1150,1147,1150,1147,2613
20250225,110100,136106434,1147,1147,1147,1147,1
20250225,110000,136105287,1147,1147,1147,1147,0
20250225,105900,136105287,1147,1147,1147,1147,201
20250225,105800,135874740,1148,1145,1148,1145,3000
20250225,105700,132433167,1145,1144,1145,1144,150
20250225,105600,132261422,1144,1143,1144,1143,400
20250225,105500,131804122,1139,1139,1139,1139,0
20250225,105400,131804122,1139,1139,1139,1139,0
20250225,105300,131804122,1139,1139,1139,1139,577
20250225,105200,131146919,1143,1143,1143,1143,4
20250225,105100,131142347,1140,1140,1140,1140,0
20250225,105000,131142347,1140,1140,1140,1140,0
20250225,104900,131142347,1140,1140,1140,1140,300
20250225,104800,130800347,1139,1139,1139,1139,3
20250225,104700,130796930,1140,1140,1140,1140,50
20250225,104600,130739930,1138,1138,1138,1138,3
20250225,104500,130736516,1137,1137,1137,1137,1
20250225,104400,130735379,1137,1138,1138,1137,167
20250225,104300,130545449,1138,1139,1139,1138,350
20250225,104200,130147046,1139,1143,1143,1139,495
20250225,104100,129582226,1143,1143,1143,1143,0
20250225,104000,129582226,1143,1140,1143,1139,4825
20250225,103900,124081874,1137,1137,1137,1137,0
20250225,103800,124081874,1137,1140,1140,1137,3
20250225,103700,124078457,1137,1137,1137,1137,2167
20250225,103600,121614578,1140,1140,1140,1140,9
20250225,103500,121604318,1140,1140,1140,1140,20
20250225,103400,121581518,1140,1140,1140,1140,20
20250225,103300,121558718,1140,1140,1140,1140,20
20250225,103200,121535918,1140,1141,1141,1140,418
20250225,103100,121059010,1141,1141,1141,1141,5
20250225,103000,121053305,1136,1136,1136,1136,6
20250225,102900,121046489,1135,1140,1140,1135,5636
20250225,102800,114636726,1141,1140,1141,1140,259
20250225,102700,114341407,1140,1140,1140,1140,318
20250225,102600,113978887,1138,1138,1138,1138,0
20250225,102500,113978887,1138,1138,1138,1138,0
20250225,102400,113978887,1138,1138,1138,1138,1207
20250225,102300,112605321,1138,1138,1138,1138,20
20250225,102200,112582561,1135,1135,1135,1135,0
20250225,102100,112582561,1135,1136,1137,1135,672
20250225,102000,111819118,1137,1137,1137,1137,100
20250225,101900,111705418,1137,1136,1137,1135,6136
20250225,101800,104739820,1137,1137,1137,1137,4
20250225,101700,104735272,1137,1138,1138,1137,1241
20250225,101600,103324092,1138,1138,1138,1138,50
20250225,101500,103267192,1138,1139,1141,1138,2010
20250225,101400,100978446,1141,1141,1141,1141,0
20250225,101300,100978446,1141,1141,1142,1139,5744
20250225,101200,94428695,1142,1142,1142,1142,212
20250225,101100,94186591,1142,1142,1142,1142,17
20250225,101000,94167177,1143,1143,1143,1143,101
20250225,100900,94051734,1143,1143,1143,1143,6
20250225,100800,94044876,1141,1141,1141,1141,180
20250225,100700,93839496,1141,1142,1142,1141,1177
20250225,100600,92495861,1142,1142,1142,1142,2
20250225,100500,92493577,1142,1142,1142,1142,1100
20250225,100400,91237377,1142,1142,1142,1142,312
20250225,100300,90881073,1142,1142,1142,1142,2169
20250225,100200,88404075,1143,1143,1143,1143,11
20250225,100100,88391502,1143,1144,1144,1143,1716
20250225,100000,86428613,1145,1145,1145,1145,40
20250225,095900,86382813,1145,1147,1147,1145,31
20250225,095800,86347258,1147,1145,1147,1145,1201
20250225,095700,84972111,1142,1142,1142,1142,0
20250225,095600,84972111,1142,1142,1142,1142,255
20250225,095500,84680901,1142,1142,1142,1142,81
20250225,095400,84588399,1142,1144,1144,1142,6121
20250225,095300,77596633,1143,1143,1143,1143,18
20250225,095200,77576059,1143,1147,1147,1143,2147
20250225,095100,75121001,1144,1144,1144,1144,0
20250225,095000,75121001,1144,1148,1148,1144,1595
20250225,094900,73295720,1148,1148,1148,1148,0
20250225,094800,73295720,1148,1148,1148,1148,20
20250225,094700,73272760,1148,1148,1148,1148,0
20250225,094600,73272760,1148,1148,1148,1148,1
20250225,094500,73271612,1148,1148,1148,1148,0
20250225,094400,73271612,1148,1144,1148,1143,3847
20250225,094300,68874379,1144,1150,1150,1144,8
20250225,094200,68865185,1143,1143,1143,1143,800
20250225,094100,67950785,1152,1152,1152,1152,0
20250225,094000,67950785,1152,1145,1152,1144,565
20250225,093900,67303955,1146,1152,1152,1146,1385
20250225,093800,65714877,1152,1152,1152,1152,0
20250225,093700,65714877,1152,1152,1152,1152,1
20250225,093600,65713725,1152,1148,1152,1147,429
20250225,093500,65221324,1152,1152,1152,1152,75
20250225,093400,65134924,1152,1152,1152,1152,5
20250225,093300,65129164,1152,1152,1152,1152,90
20250225,093200,65025484,1152,1152,1152,1152,100
20250225,093100,64910284,1152,1152,1152,1152,0
20250225,093000,64910284,1152,1152,1152,1152,0
20250225,092900,64910284,1152,1152,1152,1146,754
20250225,092800,64043339,1151,1152,1152,1151,674
20250225,092700,63267065,1152,1152,1152,1152,1
20250225,092600,63265913,1146,1152,1156,1146,233
20250225,092500,62997441,1152,1150,1152,1150,160
20250225,092400,62813285,1151,1147,1151,1146,887
20250225,092300,61796568,1147,1148,1148,1147,489
20250225,092200,61235635,1150,1147,1150,1147,616
20250225,092100,60528927,1147,1146,1147,1146,1381
20250225,092000,58945582,1147,1147,1147,1147,5
20250225,091900,58939847,1146,1146,1146,1146,0
20250225,091800,58939847,1146,1146,1146,1146,0
20250225,091700,58939847,1146,1146,1146,1146,1000
20250225,091600,57793847,1145,1143,1145,1142,13022
20250225,091500,42909504,1144,1145,1145,1144,2914
20250225,091400,39574998,1146,1150,1151,1146,3546
20250225,091300,35498340,1150,1152,1152,1150,9163
20250225,091200,24958248,1153,1156,1156,1153,43
20250225,091100,24908598,1156,1154,1156,1154,145
20250225,091000,24741132,1154,1155,1155,1147,1993
20250225,090900,22446089,1156,1159,1160,1152,36
20250225,090800,22404510,1152,1154,1154,1152,2763
20250225,090700,19221497,1160,1160,1161,1159,200
20250225,090600,18989483,1165,1164,1165,1151,1652
20250225,090500,17072703,1165,1173,1173,1165,5
20250225,090400,17066870,1145,1175,1175,1135,5740
20250225,090300,10441425,1175,1163,1175,1163,1785
20250225,090200,8359829,1163,1164,1164,1163,159
20250225,090100,8174911,1160,1170,1177,1160,2794
20250225,090000,4917920,1170,1177,1177,1170,4110