KissMeData/205100/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,204600,1058074480,2120,2120,2120,2120,25158
20250225,204500,1058074480,2120,2120,2120,2120,0
20250225,204400,1058074480,2120,2120,2120,2120,0
20250225,204300,1058074480,2120,2120,2120,2120,0
20250225,204200,1058074480,2120,2120,2120,2120,0
20250225,204100,1058074480,2120,2120,2120,2120,0
20250225,204000,1058074480,2120,2120,2120,2120,0
20250225,203900,1058074480,2120,2120,2120,2120,0
20250225,203800,1058074480,2120,2120,2120,2120,0
20250225,203700,1058074480,2120,2120,2120,2120,0
20250225,203600,1058074480,2120,2120,2120,2120,0
20250225,203500,1058074480,2120,2120,2120,2120,0
20250225,203400,1058074480,2120,2120,2120,2120,0
20250225,203300,1058074480,2120,2120,2120,2120,0
20250225,203200,1058074480,2120,2120,2120,2120,0
20250225,203100,1058074480,2120,2120,2120,2120,0
20250225,203000,1058074480,2120,2120,2120,2120,0
20250225,202900,1058074480,2120,2120,2120,2120,0
20250225,202800,1058074480,2120,2120,2120,2120,0
20250225,202700,1058074480,2120,2120,2120,2120,0
20250225,202600,1058074480,2120,2120,2120,2120,0
20250225,202500,1058074480,2120,2120,2120,2120,0
20250225,202400,1058074480,2120,2120,2120,2120,0
20250225,202300,1058074480,2120,2120,2120,2120,0
20250225,202200,1058074480,2120,2120,2120,2120,0
20250225,202100,1058074480,2120,2120,2120,2120,0
20250225,202000,1058074480,2120,2120,2120,2120,0
20250225,201900,1058074480,2120,2120,2120,2120,0
20250225,201800,1058074480,2120,2120,2120,2120,0
20250225,201700,1058074480,2120,2120,2120,2120,0
20250225,201600,1058074480,2120,2120,2120,2120,25158
20250225,201500,1058074480,2120,2120,2120,2120,0
20250225,201400,1058074480,2120,2120,2120,2120,0
20250225,201300,1058074480,2120,2120,2120,2120,0
20250225,201200,1058074480,2120,2120,2120,2120,0
20250225,201100,1058074480,2120,2120,2120,2120,0
20250225,201000,1058074480,2120,2120,2120,2120,0
20250225,200900,1058074480,2120,2120,2120,2120,0
20250225,200800,1058074480,2120,2120,2120,2120,0
20250225,200700,1058074480,2120,2120,2120,2120,0
20250225,200600,1058074480,2120,2120,2120,2120,0
20250225,200500,1058074480,2120,2120,2120,2120,0
20250225,200400,1058074480,2120,2120,2120,2120,0
20250225,200300,1058074480,2120,2120,2120,2120,0
20250225,200200,1058074480,2120,2120,2120,2120,0
20250225,200100,1058074480,2120,2120,2120,2120,0
20250225,200000,1058074480,2120,2120,2120,2120,0
20250225,195900,1058074480,2120,2120,2120,2120,0
20250225,195800,1058074480,2120,2120,2120,2120,0
20250225,195700,1058074480,2120,2120,2120,2120,0
20250225,195600,1058074480,2120,2120,2120,2120,0
20250225,195500,1058074480,2120,2120,2120,2120,0
20250225,195400,1058074480,2120,2120,2120,2120,0
20250225,195300,1058074480,2120,2120,2120,2120,0
20250225,195200,1058074480,2120,2120,2120,2120,0
20250225,195100,1058074480,2120,2120,2120,2120,0
20250225,195000,1058074480,2120,2120,2120,2120,0
20250225,194900,1058074480,2120,2120,2120,2120,0
20250225,194800,1058074480,2120,2120,2120,2120,0
20250225,194700,1058074480,2120,2120,2120,2120,0
20250225,194600,1058074480,2120,2120,2120,2120,25158
20250225,194500,1058074480,2120,2120,2120,2120,0
20250225,194400,1058074480,2120,2120,2120,2120,0
20250225,194300,1058074480,2120,2120,2120,2120,0
20250225,194200,1058074480,2120,2120,2120,2120,0
20250225,194100,1058074480,2120,2120,2120,2120,0
20250225,194000,1058074480,2120,2120,2120,2120,0
20250225,193900,1058074480,2120,2120,2120,2120,0
20250225,193800,1058074480,2120,2120,2120,2120,0
20250225,193700,1058074480,2120,2120,2120,2120,0
20250225,193600,1058074480,2120,2120,2120,2120,0
20250225,193500,1058074480,2120,2120,2120,2120,0
20250225,193400,1058074480,2120,2120,2120,2120,0
20250225,193300,1058074480,2120,2120,2120,2120,0
20250225,193200,1058074480,2120,2120,2120,2120,0
20250225,193100,1058074480,2120,2120,2120,2120,0
20250225,193000,1058074480,2120,2120,2120,2120,0
20250225,192900,1058074480,2120,2120,2120,2120,0
20250225,192800,1058074480,2120,2120,2120,2120,0
20250225,192700,1058074480,2120,2120,2120,2120,0
20250225,192600,1058074480,2120,2120,2120,2120,0
20250225,192500,1058074480,2120,2120,2120,2120,0
20250225,192400,1058074480,2120,2120,2120,2120,0
20250225,192300,1058074480,2120,2120,2120,2120,0
20250225,192200,1058074480,2120,2120,2120,2120,0
20250225,192100,1058074480,2120,2120,2120,2120,0
20250225,192000,1058074480,2120,2120,2120,2120,0
20250225,191900,1058074480,2120,2120,2120,2120,0
20250225,191800,1058074480,2120,2120,2120,2120,0
20250225,191700,1058074480,2120,2120,2120,2120,0
20250225,191600,1058074480,2120,2120,2120,2120,25158
20250225,191500,1058074480,2120,2120,2120,2120,0
20250225,191400,1058074480,2120,2120,2120,2120,0
20250225,191300,1058074480,2120,2120,2120,2120,0
20250225,191200,1058074480,2120,2120,2120,2120,0
20250225,191100,1058074480,2120,2120,2120,2120,0
20250225,191000,1058074480,2120,2120,2120,2120,0
20250225,190900,1058074480,2120,2120,2120,2120,0
20250225,190800,1058074480,2120,2120,2120,2120,0
20250225,190700,1058074480,2120,2120,2120,2120,0
20250225,190600,1058074480,2120,2120,2120,2120,0
20250225,190500,1058074480,2120,2120,2120,2120,0
20250225,190400,1058074480,2120,2120,2120,2120,0
20250225,190300,1058074480,2120,2120,2120,2120,0
20250225,190200,1058074480,2120,2120,2120,2120,0
20250225,190100,1058074480,2120,2120,2120,2120,0
20250225,190000,1058074480,2120,2120,2120,2120,0
20250225,185900,1058074480,2120,2120,2120,2120,0
20250225,185800,1058074480,2120,2120,2120,2120,0
20250225,185700,1058074480,2120,2120,2120,2120,0
20250225,185600,1058074480,2120,2120,2120,2120,0
20250225,185500,1058074480,2120,2120,2120,2120,0
20250225,185400,1058074480,2120,2120,2120,2120,0
20250225,185300,1058074480,2120,2120,2120,2120,0
20250225,185200,1058074480,2120,2120,2120,2120,0
20250225,185100,1058074480,2120,2120,2120,2120,0
20250225,185000,1058074480,2120,2120,2120,2120,0
20250225,184900,1058074480,2120,2120,2120,2120,0
20250225,184800,1058074480,2120,2120,2120,2120,0
20250225,184700,1058074480,2120,2120,2120,2120,0
20250225,184600,1058074480,2120,2120,2120,2120,25158
20250225,184500,1058074480,2120,2120,2120,2120,0
20250225,184400,1058074480,2120,2120,2120,2120,0
20250225,184300,1058074480,2120,2120,2120,2120,0
20250225,184200,1058074480,2120,2120,2120,2120,0
20250225,184100,1058074480,2120,2120,2120,2120,0
20250225,184000,1058074480,2120,2120,2120,2120,0
20250225,183900,1058074480,2120,2120,2120,2120,0
20250225,183800,1058074480,2120,2120,2120,2120,0
20250225,183700,1058074480,2120,2120,2120,2120,0
20250225,183600,1058074480,2120,2120,2120,2120,0
20250225,183500,1058074480,2120,2120,2120,2120,0
20250225,183400,1058074480,2120,2120,2120,2120,0
20250225,183300,1058074480,2120,2120,2120,2120,0
20250225,183200,1058074480,2120,2120,2120,2120,0
20250225,183100,1058074480,2120,2120,2120,2120,0
20250225,183000,1058074480,2120,2120,2120,2120,0
20250225,182900,1058074480,2120,2120,2120,2120,0
20250225,182800,1058074480,2120,2120,2120,2120,0
20250225,182700,1058074480,2120,2120,2120,2120,0
20250225,182600,1058074480,2120,2120,2120,2120,0
20250225,182500,1058074480,2120,2120,2120,2120,0
20250225,182400,1058074480,2120,2120,2120,2120,0
20250225,182300,1058074480,2120,2120,2120,2120,0
20250225,182200,1058074480,2120,2120,2120,2120,0
20250225,182100,1058074480,2120,2120,2120,2120,0
20250225,182000,1058074480,2120,2120,2120,2120,0
20250225,181900,1058074480,2120,2120,2120,2120,0
20250225,181800,1058074480,2120,2120,2120,2120,0
20250225,181700,1058074480,2120,2120,2120,2120,0
20250225,181600,1058074480,2120,2120,2120,2120,25158
20250225,181500,1058074480,2120,2120,2120,2120,0
20250225,181400,1058074480,2120,2120,2120,2120,0
20250225,181300,1058074480,2120,2120,2120,2120,0
20250225,181200,1058074480,2120,2120,2120,2120,0
20250225,181100,1058074480,2120,2120,2120,2120,0
20250225,181000,1058074480,2120,2120,2120,2120,0
20250225,180900,1058074480,2120,2120,2120,2120,0
20250225,180800,1058074480,2120,2120,2120,2120,0
20250225,180700,1058074480,2120,2120,2120,2120,0
20250225,180600,1058074480,2120,2120,2120,2120,0
20250225,180500,1058074480,2120,2120,2120,2120,0
20250225,180400,1058074480,2120,2120,2120,2120,0
20250225,180300,1058074480,2120,2120,2120,2120,0
20250225,180200,1058074480,2120,2120,2120,2120,0
20250225,180100,1058074480,2120,2120,2120,2120,0
20250225,180000,1058074480,2120,2120,2120,2120,0
20250225,175900,1058074480,2120,2120,2120,2120,0
20250225,175800,1058074480,2120,2120,2120,2120,0
20250225,175700,1058074480,2120,2120,2120,2120,0
20250225,175600,1058074480,2120,2120,2120,2120,0
20250225,175500,1058074480,2120,2120,2120,2120,0
20250225,175400,1058074480,2120,2120,2120,2120,0
20250225,175300,1058074480,2120,2120,2120,2120,0
20250225,175200,1058074480,2120,2120,2120,2120,0
20250225,175100,1058074480,2120,2120,2120,2120,0
20250225,175000,1058074480,2120,2120,2120,2120,0
20250225,174900,1058074480,2120,2120,2120,2120,0
20250225,174800,1058074480,2120,2120,2120,2120,0
20250225,174700,1058074480,2120,2120,2120,2120,0
20250225,174600,1058074480,2120,2120,2120,2120,25158
20250225,174500,1058074480,2120,2120,2120,2120,0
20250225,174400,1058074480,2120,2120,2120,2120,0
20250225,174300,1058074480,2120,2120,2120,2120,0
20250225,174200,1058074480,2120,2120,2120,2120,0
20250225,174100,1058074480,2120,2120,2120,2120,0
20250225,174000,1058074480,2120,2120,2120,2120,0
20250225,173900,1058074480,2120,2120,2120,2120,0
20250225,173800,1058074480,2120,2120,2120,2120,0
20250225,173700,1058074480,2120,2120,2120,2120,0
20250225,173600,1058074480,2120,2120,2120,2120,0
20250225,173500,1058074480,2120,2120,2120,2120,0
20250225,173400,1058074480,2120,2120,2120,2120,0
20250225,173300,1058074480,2120,2120,2120,2120,0
20250225,173200,1058074480,2120,2120,2120,2120,0
20250225,173100,1058074480,2120,2120,2120,2120,0
20250225,173000,1058074480,2120,2120,2120,2120,0
20250225,172900,1058074480,2120,2120,2120,2120,0
20250225,172800,1058074480,2120,2120,2120,2120,0
20250225,172700,1058074480,2120,2120,2120,2120,0
20250225,172600,1058074480,2120,2120,2120,2120,0
20250225,172500,1058074480,2120,2120,2120,2120,0
20250225,172400,1058074480,2120,2120,2120,2120,0
20250225,172300,1058074480,2120,2120,2120,2120,0
20250225,172200,1058074480,2120,2120,2120,2120,0
20250225,172100,1058074480,2120,2120,2120,2120,0
20250225,172000,1058074480,2120,2120,2120,2120,0
20250225,171900,1058074480,2120,2120,2120,2120,0
20250225,171800,1058074480,2120,2120,2120,2120,0
20250225,171700,1058074480,2120,2120,2120,2120,0
20250225,171600,1058074480,2120,2120,2120,2120,25158
20250225,171500,1058074480,2120,2120,2120,2120,0
20250225,171400,1058074480,2120,2120,2120,2120,0
20250225,171300,1058074480,2120,2120,2120,2120,0
20250225,171200,1058074480,2120,2120,2120,2120,0
20250225,171100,1058074480,2120,2120,2120,2120,0
20250225,171000,1058074480,2120,2120,2120,2120,0
20250225,170900,1058074480,2120,2120,2120,2120,0
20250225,170800,1058074480,2120,2120,2120,2120,0
20250225,170700,1058074480,2120,2120,2120,2120,0
20250225,170600,1058074480,2120,2120,2120,2120,0
20250225,170500,1058074480,2120,2120,2120,2120,0
20250225,170400,1058074480,2120,2120,2120,2120,0
20250225,170300,1058074480,2120,2120,2120,2120,0
20250225,170200,1058074480,2120,2120,2120,2120,0
20250225,170100,1058074480,2120,2120,2120,2120,0
20250225,170000,1058074480,2120,2120,2120,2120,0
20250225,165900,1058074480,2120,2120,2120,2120,0
20250225,165800,1058074480,2120,2120,2120,2120,0
20250225,165700,1058074480,2120,2120,2120,2120,0
20250225,165600,1058074480,2120,2120,2120,2120,0
20250225,165500,1058074480,2120,2120,2120,2120,0
20250225,165400,1058074480,2120,2120,2120,2120,0
20250225,165300,1058074480,2120,2120,2120,2120,0
20250225,165200,1058074480,2120,2120,2120,2120,0
20250225,165100,1058074480,2120,2120,2120,2120,0
20250225,165000,1058074480,2120,2120,2120,2120,0
20250225,164900,1058074480,2120,2120,2120,2120,0
20250225,164800,1058074480,2120,2120,2120,2120,0
20250225,164700,1058074480,2120,2120,2120,2120,0
20250225,164600,1058074480,2120,2120,2120,2120,25158
20250225,164500,1058074480,2120,2120,2120,2120,0
20250225,164400,1058074480,2120,2120,2120,2120,0
20250225,164300,1058074480,2120,2120,2120,2120,0
20250225,164200,1058074480,2120,2120,2120,2120,0
20250225,164100,1058074480,2120,2120,2120,2120,0
20250225,164000,1058074480,2120,2120,2120,2120,0
20250225,163900,1058074480,2120,2120,2120,2120,0
20250225,163800,1058074480,2120,2120,2120,2120,0
20250225,163700,1058074480,2120,2120,2120,2120,0
20250225,163600,1058074480,2120,2120,2120,2120,0
20250225,163500,1058074480,2120,2120,2120,2120,0
20250225,163400,1058074480,2120,2120,2120,2120,0
20250225,163300,1058074480,2120,2120,2120,2120,0
20250225,163200,1058074480,2120,2120,2120,2120,0
20250225,163100,1058074480,2120,2120,2120,2120,0
20250225,163000,1058074480,2120,2120,2120,2120,0
20250225,162900,1058074480,2120,2120,2120,2120,0
20250225,162800,1058074480,2120,2120,2120,2120,0
20250225,162700,1058074480,2120,2120,2120,2120,0
20250225,162600,1058074480,2120,2120,2120,2120,0
20250225,162500,1058074480,2120,2120,2120,2120,0
20250225,162400,1058074480,2120,2120,2120,2120,0
20250225,162300,1058074480,2120,2120,2120,2120,0
20250225,162200,1058074480,2120,2120,2120,2120,0
20250225,162100,1058074480,2120,2120,2120,2120,0
20250225,162000,1058074480,2120,2120,2120,2120,0
20250225,161900,1058074480,2120,2120,2120,2120,0
20250225,161800,1058074480,2120,2120,2120,2120,0
20250225,161700,1058074480,2120,2120,2120,2120,0
20250225,161600,1058074480,2120,2120,2120,2120,25158
20250225,161500,1058074480,2120,2120,2120,2120,0
20250225,161400,1058074480,2120,2120,2120,2120,0
20250225,161300,1058074480,2120,2120,2120,2120,0
20250225,161200,1058074480,2120,2120,2120,2120,0
20250225,161100,1058074480,2120,2120,2120,2120,0
20250225,161000,1058074480,2120,2120,2120,2120,0
20250225,160900,1058074480,2120,2120,2120,2120,0
20250225,160800,1058074480,2120,2120,2120,2120,0
20250225,160700,1058074480,2120,2120,2120,2120,0
20250225,160600,1058074480,2120,2120,2120,2120,0
20250225,160500,1058074480,2120,2120,2120,2120,0
20250225,160400,1058074480,2120,2120,2120,2120,0
20250225,160300,1058074480,2120,2120,2120,2120,0
20250225,160200,1058074480,2120,2120,2120,2120,0
20250225,160100,1058074480,2120,2120,2120,2120,0
20250225,160000,1058074480,2120,2120,2120,2120,0
20250225,155900,1058074480,2120,2120,2120,2120,0
20250225,155800,1058074480,2120,2120,2120,2120,0
20250225,155700,1058074480,2120,2120,2120,2120,0
20250225,155600,1058074480,2120,2120,2120,2120,0
20250225,155500,1058074480,2120,2120,2120,2120,0
20250225,155400,1058074480,2120,2120,2120,2120,0
20250225,155300,1058074480,2120,2120,2120,2120,0
20250225,155200,1058074480,2120,2120,2120,2120,0
20250225,155100,1058074480,2120,2120,2120,2120,0
20250225,155000,1058074480,2120,2120,2120,2120,0
20250225,154900,1058074480,2120,2120,2120,2120,0
20250225,154800,1058074480,2120,2120,2120,2120,0
20250225,154700,1058074480,2120,2120,2120,2120,0
20250225,154600,1058074480,2120,2120,2120,2120,25158
20250225,154500,1058074480,2120,2120,2120,2120,0
20250225,154400,1058074480,2120,2120,2120,2120,0
20250225,154300,1058074480,2120,2120,2120,2120,0
20250225,154200,1058074480,2120,2120,2120,2120,0
20250225,154100,1058074480,2120,2120,2120,2120,0
20250225,154000,1058074480,2120,2120,2120,2120,0
20250225,153900,1058074480,2120,2120,2120,2120,0
20250225,153800,1058074480,2120,2120,2120,2120,0
20250225,153700,1058074480,2120,2120,2120,2120,0
20250225,153600,1058074480,2120,2120,2120,2120,0
20250225,153500,1058074480,2120,2120,2120,2120,0
20250225,153400,1058074480,2120,2120,2120,2120,0
20250225,153300,1058074480,2120,2120,2120,2120,0
20250225,153200,1058074480,2120,2120,2120,2120,0
20250225,153100,1058074480,2120,2120,2120,2120,0
20250225,153000,1058074480,2120,2120,2120,2120,25158
20250225,152900,1004739520,2115,2115,2115,2115,0
20250225,152800,1004739520,2115,2115,2115,2115,0
20250225,152700,1004739520,2115,2115,2115,2115,0
20250225,152600,1004739520,2115,2115,2115,2115,0
20250225,152500,1004739520,2115,2115,2115,2115,0
20250225,152400,1004739520,2115,2115,2115,2115,0
20250225,152300,1004739520,2115,2115,2115,2115,0
20250225,152200,1004739520,2115,2115,2115,2115,0
20250225,152100,1004739520,2115,2115,2115,2115,0
20250225,152000,1004739520,2115,2115,2115,2115,0
20250225,151900,1004739520,2115,2105,2115,2105,3023
20250225,151800,998360845,2100,2105,2110,2100,1083
20250225,151700,996081130,2110,2110,2110,2100,2071
20250225,151600,991721715,2105,2105,2110,2100,3677
20250225,151500,983985575,2110,2110,2110,2100,3899
20250225,151400,975785635,2110,2100,2110,2100,4927
20250225,151300,965409410,2110,2110,2110,2110,17
20250225,151200,965373540,2110,2100,2110,2100,9816
20250225,151100,944680160,2100,2100,2105,2095,1940
20250225,151000,940607150,2100,2100,2100,2100,1000
20250225,150900,938507150,2105,2105,2105,2105,0
20250225,150800,938507150,2105,2105,2105,2105,25
20250225,150700,938454525,2105,2100,2105,2100,501
20250225,150600,937402420,2105,2100,2105,2100,851
20250225,150500,935615315,2095,2095,2095,2095,1
20250225,150400,935613220,2105,2100,2105,2100,1262
20250225,150300,932963015,2100,2100,2100,2100,0
20250225,150200,932963015,2100,2100,2100,2100,0
20250225,150100,932963015,2100,2100,2100,2100,2000
20250225,150000,928763015,2100,2100,2100,2100,700
20250225,145900,927293015,2100,2100,2100,2100,119
20250225,145800,927043115,2100,2100,2100,2100,1862
20250225,145700,923132915,2100,2100,2100,2100,0
20250225,145600,923132915,2100,2095,2100,2095,503
20250225,145500,922076630,2100,2100,2100,2100,11
20250225,145400,922053530,2100,2095,2100,2095,2
20250225,145300,922049335,2095,2100,2100,2095,551
20250225,145200,920892490,2100,2095,2100,2090,19
20250225,145100,920852605,2090,2090,2090,2090,1
20250225,145000,920850515,2095,2095,2095,2090,1785
20250225,144900,917110945,2095,2095,2095,2095,1
20250225,144800,917108850,2100,2095,2100,2090,5002
20250225,144700,906618385,2095,2100,2100,2095,1201
20250225,144600,904102285,2095,2095,2095,2090,1002
20250225,144500,902003100,2095,2090,2095,2090,508
20250225,144400,900938880,2095,2095,2095,2095,36
20250225,144300,900863460,2095,2095,2095,2095,550
20250225,144200,899711210,2100,2100,2100,2100,32
20250225,144100,899644010,2100,2095,2100,2095,171
20250225,144000,899285660,2100,2100,2100,2100,1
20250225,143900,899283560,2095,2100,2100,2095,104
20250225,143800,899065675,2095,2095,2095,2095,611
20250225,143700,897785630,2100,2095,2100,2095,4202
20250225,143600,888975470,2090,2095,2095,2075,4522
20250225,143500,879568850,2095,2090,2095,2090,87
20250225,143400,879386820,2090,2090,2095,2070,14163
20250225,143300,849924525,2085,2085,2085,2085,0
20250225,143200,849924525,2085,2095,2095,2085,2200
20250225,143100,845323590,2095,2090,2095,2090,4319
20250225,143000,836289220,2090,2080,2090,2080,140
20250225,142900,835997920,2095,2090,2095,2065,54708
20250225,142800,722308470,2090,2095,2095,2090,466
20250225,142700,721332350,2095,2095,2095,2095,41
20250225,142600,721246455,2095,2090,2095,2090,510
20250225,142500,720178505,2095,2100,2100,2095,14
20250225,142400,720149170,2095,2095,2095,2095,1624
20250225,142300,716746890,2100,2100,2100,2100,2
20250225,142200,716742690,2095,2100,2100,2095,2737
20250225,142100,711007470,2100,2100,2100,2100,15
20250225,142000,710975970,2100,2100,2100,2100,22
20250225,141900,710929770,2100,2100,2100,2100,3
20250225,141800,710923470,2100,2100,2100,2100,145
20250225,141700,710618970,2095,2095,2095,2095,77
20250225,141600,710457655,2100,2100,2100,2100,1000
20250225,141500,708357655,2100,2100,2100,2100,10
20250225,141400,708336655,2100,2100,2100,2100,0
20250225,141300,708336655,2100,2100,2100,2100,81
20250225,141200,708166555,2100,2100,2100,2100,0
20250225,141100,708166555,2100,2100,2100,2100,0
20250225,141000,708166555,2100,2100,2100,2100,80
20250225,140900,707998555,2100,2100,2100,2100,10
20250225,140800,707977555,2100,2100,2100,2100,3
20250225,140700,707971255,2100,2105,2105,2100,11
20250225,140600,707948150,2100,2100,2100,2100,1
20250225,140500,707946050,2105,2100,2105,2095,239
20250225,140400,707444325,2095,2100,2100,2095,800
20250225,140300,705766825,2095,2100,2105,2095,506
20250225,140200,704706720,2105,2105,2105,2105,0
20250225,140100,704706720,2105,2105,2105,2105,0
20250225,140000,704706720,2105,2105,2105,2105,1
20250225,135900,704704615,2095,2100,2100,2095,203
20250225,135800,704279315,2100,2100,2100,2100,1914
20250225,135700,700259915,2100,2100,2100,2100,33
20250225,135600,700190615,2100,2100,2100,2100,1
20250225,135500,700188515,2100,2100,2100,2100,5
20250225,135400,700178015,2100,2100,2100,2100,2541
20250225,135300,694841915,2100,2100,2100,2100,6
20250225,135200,694829315,2105,2105,2105,2105,0
20250225,135100,694829315,2105,2100,2105,2100,843
20250225,135000,693055050,2105,2105,2105,2105,66
20250225,134900,692916120,2105,2105,2105,2105,635
20250225,134800,691579445,2100,2095,2100,2095,888
20250225,134700,689716545,2095,2095,2095,2095,0
20250225,134600,689716545,2095,2095,2095,2095,20
20250225,134500,689674645,2100,2100,2100,2100,0
20250225,134400,689674645,2100,2100,2100,2100,0
20250225,134300,689674645,2100,2100,2100,2100,2
20250225,134200,689670445,2100,2100,2100,2100,1
20250225,134100,689668345,2090,2090,2090,2090,20
20250225,134000,689626545,2100,2095,2100,2095,200
20250225,133900,689207045,2090,2090,2090,2090,0
20250225,133800,689207045,2090,2090,2090,2090,1215
20250225,133700,686667695,2090,2095,2095,2090,4566
20250225,133600,677101930,2095,2095,2095,2095,377
20250225,133500,676312115,2100,2100,2100,2100,239
20250225,133400,675810215,2100,2100,2100,2100,620
20250225,133300,674508215,2105,2100,2105,2100,678
20250225,133200,673084410,2100,2105,2110,2100,202
20250225,133100,672660195,2100,2105,2105,2100,2307
20250225,133000,667809955,2115,2110,2115,2110,802
20250225,132900,666117045,2110,2110,2110,2110,1
20250225,132800,666114935,2110,2110,2110,2110,0
20250225,132700,666114935,2110,2110,2110,2110,2
20250225,132600,666110715,2110,2110,2110,2110,11
20250225,132500,666087505,2110,2110,2110,2110,710
20250225,132400,664589405,2110,2110,2110,2110,0
20250225,132300,664589405,2110,2110,2110,2110,399
20250225,132200,663747515,2105,2105,2105,2105,0
20250225,132100,663747515,2105,2110,2110,2105,1129
20250225,132000,661370965,2110,2110,2110,2110,1
20250225,131900,661368855,2105,2105,2105,2105,2
20250225,131800,661364645,2115,2115,2115,2115,199
20250225,131700,660943760,2115,2115,2115,2115,202
20250225,131600,660516530,2110,2110,2110,2110,8234
20250225,131500,643142790,2105,2105,2105,2105,0
20250225,131400,643142790,2105,2105,2105,2105,0
20250225,131300,643142790,2105,2105,2105,2105,1100
20250225,131200,640827290,2110,2110,2110,2110,2
20250225,131100,640823070,2105,2105,2105,2105,33
20250225,131000,640753605,2110,2110,2110,2110,0
20250225,130900,640753605,2110,2105,2110,2105,1824
20250225,130800,636914010,2100,2100,2100,2100,0
20250225,130700,636914010,2100,2100,2100,2100,300
20250225,130600,636284010,2100,2100,2100,2100,250
20250225,130500,635759010,2100,2100,2105,2090,3039
20250225,130400,629388635,2100,2105,2105,2100,255
20250225,130300,628851865,2100,2100,2100,2100,0
20250225,130200,628851865,2100,2100,2100,2100,10
20250225,130100,628830865,2105,2100,2105,2100,101
20250225,130000,628618760,2100,2100,2100,2100,101
20250225,125900,628406660,2100,2100,2100,2100,500
20250225,125800,627356660,2100,2105,2110,2100,352
20250225,125700,626614860,2105,2110,2110,2105,2
20250225,125600,626610645,2095,2095,2095,2095,0
20250225,125500,626610645,2095,2100,2110,2095,20001
20250225,125400,584658535,2100,2100,2100,2100,0
20250225,125300,584658535,2100,2105,2105,2100,4913
20250225,125200,574340140,2105,2105,2105,2105,59
20250225,125100,574215945,2105,2105,2105,2105,0
20250225,125000,574215945,2105,2105,2105,2105,143
20250225,124900,573914930,2105,2105,2105,2105,0
20250225,124800,573914930,2105,2100,2105,2100,11
20250225,124700,573891825,2100,2100,2100,2100,0
20250225,124600,573891825,2100,2105,2105,2100,519
20250225,124500,572801905,2105,2105,2105,2105,1
20250225,124400,572799800,2105,2105,2105,2105,1
20250225,124300,572797695,2105,2105,2105,2105,99
20250225,124200,572589300,2105,2105,2105,2105,1
20250225,124100,572587195,2100,2100,2100,2100,0
20250225,124000,572587195,2100,2100,2100,2100,0
20250225,123900,572587195,2100,2100,2100,2100,5454
20250225,123800,561133795,2105,2105,2105,2105,3667
20250225,123700,553414760,2110,2110,2110,2110,67
20250225,123600,553273390,2110,2110,2110,2110,1
20250225,123500,553271280,2110,2110,2110,2110,140
20250225,123400,552975880,2110,2110,2110,2110,3
20250225,123300,552969550,2110,2110,2110,2110,30
20250225,123200,552906250,2110,2110,2110,2110,2000
20250225,123100,548686250,2110,2110,2110,2110,100
20250225,123000,548475250,2115,2115,2115,2115,0
20250225,122900,548475250,2115,2115,2115,2115,1
20250225,122800,548473135,2105,2105,2105,2105,0
20250225,122700,548473135,2105,2110,2110,2105,789
20250225,122600,546812275,2105,2105,2105,2105,350
20250225,122500,546075525,2120,2120,2120,2120,0
20250225,122400,546075525,2120,2120,2120,2120,0
20250225,122300,546075525,2120,2105,2120,2105,2497
20250225,122200,540800360,2105,2105,2105,2105,181
20250225,122100,540419355,2115,2110,2115,2110,182
20250225,122000,540035255,2115,2110,2115,2110,519
20250225,121900,538939810,2110,2110,2110,2110,0
20250225,121800,538939810,2110,2110,2110,2110,32
20250225,121700,538872290,2110,2110,2110,2110,0
20250225,121600,538872290,2110,2110,2110,2110,0
20250225,121500,538872290,2110,2110,2110,2110,0
20250225,121400,538872290,2110,2110,2110,2110,3723
20250225,121300,531016760,2115,2115,2115,2115,6341
20250225,121200,517605545,2115,2115,2115,2115,0
20250225,121100,517605545,2115,2115,2115,2115,105
20250225,121000,517383470,2115,2115,2115,2115,2001
20250225,120900,513151355,2115,2115,2115,2115,1011
20250225,120800,511013090,2115,2115,2120,2115,992
20250225,120700,508912675,2115,2115,2115,2115,5
20250225,120600,508902100,2115,2115,2115,2115,2002
20250225,120500,504667870,2115,2115,2115,2115,114
20250225,120400,504426760,2115,2115,2115,2115,0
20250225,120300,504426760,2115,2115,2115,2115,0
20250225,120200,504426760,2115,2115,2115,2115,1481
20250225,120100,501294445,2125,2120,2125,2120,8
20250225,120000,501277455,2115,2115,2115,2115,124
20250225,115900,501015195,2115,2120,2120,2115,1584
20250225,115800,497663630,2120,2120,2120,2115,127
20250225,115700,497394395,2115,2115,2115,2115,1306
20250225,115600,494632205,2120,2120,2120,2120,20
20250225,115500,494589805,2125,2125,2125,2125,40
20250225,115400,494504805,2125,2120,2125,2120,129
20250225,115300,494230695,2120,2120,2120,2120,1760
20250225,115200,490499495,2120,2130,2130,2120,1011
20250225,115100,488356065,2120,2120,2120,2120,774
20250225,115000,486715185,2120,2125,2130,2120,962
20250225,114900,484671940,2120,2125,2135,2120,6007
20250225,114800,471861130,2130,2115,2130,2115,5023
20250225,114700,461190405,2110,2110,2110,2110,1760
20250225,114600,457476805,2110,2110,2110,2110,240
20250225,114500,456970405,2110,2110,2110,2110,0
20250225,114400,456970405,2110,2110,2110,2110,0
20250225,114300,456970405,2110,2110,2110,2110,404
20250225,114200,456117965,2110,2110,2110,2110,186
20250225,114100,455725505,2110,2110,2110,2110,379
20250225,114000,454925815,2110,2110,2110,2110,35
20250225,113900,454851965,2115,2115,2115,2115,120
20250225,113800,454598165,2115,2115,2115,2115,0
20250225,113700,454598165,2115,2110,2115,2110,12
20250225,113600,454572835,2110,2110,2110,2110,0
20250225,113500,454572835,2110,2110,2110,2110,1987
20250225,113400,450380265,2110,2110,2110,2110,246
20250225,113300,449861205,2115,2115,2115,2115,18
20250225,113200,449823135,2110,2110,2110,2110,0
20250225,113100,449823135,2110,2115,2115,2110,4
20250225,113000,449814680,2115,2115,2115,2110,2559
20250225,112900,444412685,2115,2115,2115,2115,126
20250225,112800,444146195,2120,2115,2120,2115,36
20250225,112700,444069975,2115,2120,2120,2115,606
20250225,112600,442785285,2120,2120,2120,2120,0
20250225,112500,442785285,2120,2120,2120,2120,472
20250225,112400,441784645,2115,2120,2120,2115,2
20250225,112300,441780410,2115,2115,2120,2115,6400
20250225,112200,428217410,2115,2120,2120,2115,310
20250225,112100,427561755,2115,2115,2115,2115,1730
20250225,112000,423902805,2115,2115,2115,2115,24
20250225,111900,423852045,2115,2115,2115,2115,121
20250225,111800,423596130,2120,2120,2120,2120,100
20250225,111700,423384130,2120,2120,2120,2120,0
20250225,111600,423384130,2120,2115,2120,2115,2032
20250225,111500,419076445,2115,2115,2115,2115,669
20250225,111400,417661510,2115,2115,2115,2115,571
20250225,111300,416453845,2115,2115,2115,2115,1000
20250225,111200,414338845,2115,2115,2115,2115,0
20250225,111100,414338845,2115,2115,2115,2115,0
20250225,111000,414338845,2115,2115,2115,2115,0
20250225,110900,414338845,2115,2115,2115,2115,1755
20250225,110800,410627020,2115,2115,2115,2115,500
20250225,110700,409569520,2115,2115,2115,2115,200
20250225,110600,409146520,2115,2115,2115,2115,15002
20250225,110500,377417290,2115,2115,2115,2115,5914
20250225,110400,364909180,2110,2110,2110,2110,2
20250225,110300,364904960,2115,2115,2115,2115,0
20250225,110200,364904960,2115,2115,2115,2115,0
20250225,110100,364904960,2115,2115,2115,2110,1067
20250225,110000,362653255,2115,2115,2120,2115,448
20250225,105900,361705625,2115,2115,2115,2115,101
20250225,105800,361492010,2115,2115,2115,2115,436
20250225,105700,360569870,2115,2115,2115,2115,1420
20250225,105600,357566570,2115,2115,2115,2115,100
20250225,105500,357355070,2115,2115,2115,2115,110
20250225,105400,357122420,2115,2115,2115,2115,695
20250225,105300,355652495,2120,2120,2120,2120,200
20250225,105200,355228495,2120,2120,2120,2120,0
20250225,105100,355228495,2120,2120,2120,2120,26
20250225,105000,355173375,2120,2120,2120,2115,440
20250225,104900,354241690,2120,2120,2120,2120,1007
20250225,104800,352106850,2120,2120,2120,2115,104
20250225,104700,351886380,2120,2120,2120,2120,2
20250225,104600,351882140,2120,2120,2120,2115,1020
20250225,104500,349724740,2120,2120,2120,2120,45
20250225,104400,349629340,2120,2120,2120,2120,1860
20250225,104300,345686140,2120,2120,2120,2120,0
20250225,104200,345686140,2120,2120,2120,2120,1
20250225,104100,345684020,2115,2115,2115,2115,1649
20250225,104000,342196385,2120,2120,2120,2120,101
20250225,103900,341982265,2120,2120,2120,2115,468
20250225,103800,340990355,2120,2120,2120,2120,166
20250225,103700,340638435,2125,2125,2125,2125,0
20250225,103600,340638435,2125,2125,2125,2120,13
20250225,103500,340610820,2120,2120,2120,2120,2882
20250225,103400,334500980,2120,2120,2120,2120,0
20250225,103300,334500980,2120,2120,2120,2120,339
20250225,103200,333782300,2120,2120,2120,2120,0
20250225,103100,333782300,2120,2120,2120,2120,9
20250225,103000,333763220,2120,2110,2120,2110,2003
20250225,102900,329526890,2110,2120,2120,2110,1644
20250225,102800,326057565,2115,2115,2115,2115,0
20250225,102700,326057565,2115,2115,2115,2115,50
20250225,102600,325951815,2115,2120,2120,2115,2001
20250225,102500,321719695,2120,2120,2120,2120,3
20250225,102400,321713335,2120,2120,2120,2120,15
20250225,102300,321681535,2120,2120,2120,2115,163
20250225,102200,321336475,2120,2120,2120,2120,2
20250225,102100,321332235,2115,2120,2120,2115,1006
20250225,102000,319204515,2110,2120,2120,2110,4373
20250225,101900,309949630,2120,2115,2125,2115,3344
20250225,101800,302860355,2120,2120,2125,2120,11887
20250225,101700,277656685,2120,2120,2120,2120,0
20250225,101600,277656685,2120,2115,2120,2115,801
20250225,101500,275962565,2120,2120,2120,2115,1022
20250225,101400,273800925,2120,2120,2120,2120,5
20250225,101300,273790325,2115,2115,2115,2115,200
20250225,101200,273367325,2120,2115,2120,2115,70
20250225,101100,273219260,2120,2115,2120,2115,3024
20250225,101000,266810995,2115,2115,2115,2115,850
20250225,100900,265013245,2115,2110,2115,2110,16
20250225,100800,264979480,2110,2110,2110,2110,81
20250225,100700,264808570,2110,2110,2110,2110,0
20250225,100600,264808570,2110,2115,2115,2105,1054
20250225,100500,262584695,2110,2110,2115,2105,1685
20250225,100400,259032015,2115,2115,2120,2115,317
20250225,100300,258361540,2115,2115,2115,2110,263
20250225,100200,257806345,2110,2105,2110,2105,4300
20250225,100100,248735845,2110,2110,2110,2110,0
20250225,100000,248735845,2110,2110,2110,2110,1
20250225,095900,248733735,2110,2115,2115,2110,2
20250225,095800,248729510,2110,2115,2115,2110,781
20250225,095700,247080215,2110,2110,2110,2110,10
20250225,095600,247059115,2110,2115,2115,2110,503
20250225,095500,245997770,2110,2115,2115,2110,144
20250225,095400,245693860,2120,2110,2120,2110,10004
20250225,095300,224522580,2110,2110,2110,2110,10
20250225,095200,224501480,2110,2105,2110,2105,2023
20250225,095100,220242950,2110,2110,2110,2110,0
20250225,095000,220242950,2110,2110,2110,2105,659
20250225,094900,218855685,2105,2105,2105,2105,0
20250225,094800,218855685,2105,2115,2115,2105,2340
20250225,094700,213928985,2115,2110,2115,2110,58
20250225,094600,213806555,2110,2115,2115,2110,652
20250225,094500,212430175,2115,2115,2115,2110,199
20250225,094400,212009845,2105,2110,2115,2105,551
20250225,094300,210847255,2115,2110,2115,2110,1291
20250225,094200,208119310,2110,2110,2110,2110,289
20250225,094100,207509520,2115,2110,2115,2110,178
20250225,094000,207133935,2115,2115,2115,2105,1303
20250225,093900,204379600,2115,2110,2115,2110,755
20250225,093800,202786350,2110,2110,2110,2110,250
20250225,093700,202258850,2115,2105,2115,2105,91
20250225,093600,202067285,2105,2115,2115,2105,495
20250225,093500,201025210,2115,2105,2115,2105,4653
20250225,093400,191216520,2100,2100,2100,2100,768
20250225,093300,189603720,2095,2100,2100,2095,1001
20250225,093200,187501625,2100,2090,2100,2090,37
20250225,093100,187424225,2095,2090,2095,2090,3634
20250225,093000,179826795,2090,2095,2095,2090,5105
20250225,092900,169139360,2100,2100,2100,2100,17
20250225,092800,169103660,2100,2100,2100,2095,3173
20250225,092700,162445270,2100,2100,2100,2100,157
20250225,092600,162115570,2110,2110,2110,2105,100
20250225,092500,161904855,2110,2105,2110,2105,938
20250225,092400,159930345,2105,2090,2105,2090,5932
20250225,092300,147489835,2090,2095,2095,2090,902
20250225,092200,145601890,2100,2090,2100,2090,1218
20250225,092100,143056250,2100,2095,2100,2095,2469
20250225,092000,137881495,2100,2095,2100,2095,345
20250225,091900,137157440,2095,2095,2095,2095,12
20250225,091800,137132300,2100,2090,2100,2090,1513
20250225,091700,133969095,2090,2095,2100,2090,466
20250225,091600,132994385,2100,2095,2100,2095,2901
20250225,091500,126909610,2095,2095,2095,2090,404
20250225,091400,126065230,2085,2090,2090,2085,1279
20250225,091300,123395860,2090,2090,2090,2090,1222
20250225,091200,120841880,2080,2080,2090,2080,2113
20250225,091100,116440255,2085,2080,2085,2075,635
20250225,091000,115119495,2085,2080,2085,2075,2781
20250225,090900,109334765,2085,2085,2085,2080,1225
20250225,090800,106784150,2085,2085,2085,2080,13426
20250225,090700,78854820,2085,2090,2090,2080,3034
20250225,090600,72528915,2085,2085,2095,2080,4413
20250225,090500,63334715,2085,2095,2095,2085,948
20250225,090400,61358005,2085,2095,2095,2085,11312
20250225,090300,37730725,2100,2100,2100,2090,91
20250225,090200,37539855,2090,2100,2100,2090,150
20250225,090100,37226315,2100,2095,2100,2090,3996
20250225,090000,28871965,2090,2100,2120,2090,13627