KissMeData/243070/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,210000,305642350,25600,25600,25600,25600,361
20250225,205900,305642350,25600,25600,25600,25600,0
20250225,205800,305642350,25600,25600,25600,25600,0
20250225,205700,305642350,25600,25600,25600,25600,0
20250225,205600,305642350,25600,25600,25600,25600,0
20250225,205500,305642350,25600,25600,25600,25600,0
20250225,205400,305642350,25600,25600,25600,25600,0
20250225,205300,305642350,25600,25600,25600,25600,0
20250225,205200,305642350,25600,25600,25600,25600,0
20250225,205100,305642350,25600,25600,25600,25600,0
20250225,205000,305642350,25600,25600,25600,25600,0
20250225,204900,305642350,25600,25600,25600,25600,0
20250225,204800,305642350,25600,25600,25600,25600,0
20250225,204700,305642350,25600,25600,25600,25600,0
20250225,204600,305642350,25600,25600,25600,25600,0
20250225,204500,305642350,25600,25600,25600,25600,0
20250225,204400,305642350,25600,25600,25600,25600,0
20250225,204300,305642350,25600,25600,25600,25600,0
20250225,204200,305642350,25600,25600,25600,25600,0
20250225,204100,305642350,25600,25600,25600,25600,0
20250225,204000,305642350,25600,25600,25600,25600,0
20250225,203900,305642350,25600,25600,25600,25600,0
20250225,203800,305642350,25600,25600,25600,25600,0
20250225,203700,305642350,25600,25600,25600,25600,0
20250225,203600,305642350,25600,25600,25600,25600,0
20250225,203500,305642350,25600,25600,25600,25600,0
20250225,203400,305642350,25600,25600,25600,25600,0
20250225,203300,305642350,25600,25600,25600,25600,0
20250225,203200,305642350,25600,25600,25600,25600,0
20250225,203100,305642350,25600,25600,25600,25600,0
20250225,203000,305642350,25600,25600,25600,25600,361
20250225,202900,305642350,25600,25600,25600,25600,0
20250225,202800,305642350,25600,25600,25600,25600,0
20250225,202700,305642350,25600,25600,25600,25600,0
20250225,202600,305642350,25600,25600,25600,25600,0
20250225,202500,305642350,25600,25600,25600,25600,0
20250225,202400,305642350,25600,25600,25600,25600,0
20250225,202300,305642350,25600,25600,25600,25600,0
20250225,202200,305642350,25600,25600,25600,25600,0
20250225,202100,305642350,25600,25600,25600,25600,0
20250225,202000,305642350,25600,25600,25600,25600,0
20250225,201900,305642350,25600,25600,25600,25600,0
20250225,201800,305642350,25600,25600,25600,25600,0
20250225,201700,305642350,25600,25600,25600,25600,0
20250225,201600,305642350,25600,25600,25600,25600,0
20250225,201500,305642350,25600,25600,25600,25600,0
20250225,201400,305642350,25600,25600,25600,25600,0
20250225,201300,305642350,25600,25600,25600,25600,0
20250225,201200,305642350,25600,25600,25600,25600,0
20250225,201100,305642350,25600,25600,25600,25600,0
20250225,201000,305642350,25600,25600,25600,25600,0
20250225,200900,305642350,25600,25600,25600,25600,0
20250225,200800,305642350,25600,25600,25600,25600,0
20250225,200700,305642350,25600,25600,25600,25600,0
20250225,200600,305642350,25600,25600,25600,25600,0
20250225,200500,305642350,25600,25600,25600,25600,0
20250225,200400,305642350,25600,25600,25600,25600,0
20250225,200300,305642350,25600,25600,25600,25600,0
20250225,200200,305642350,25600,25600,25600,25600,0
20250225,200100,305642350,25600,25600,25600,25600,0
20250225,200000,305642350,25600,25600,25600,25600,361
20250225,195900,305642350,25600,25600,25600,25600,0
20250225,195800,305642350,25600,25600,25600,25600,0
20250225,195700,305642350,25600,25600,25600,25600,0
20250225,195600,305642350,25600,25600,25600,25600,0
20250225,195500,305642350,25600,25600,25600,25600,0
20250225,195400,305642350,25600,25600,25600,25600,0
20250225,195300,305642350,25600,25600,25600,25600,0
20250225,195200,305642350,25600,25600,25600,25600,0
20250225,195100,305642350,25600,25600,25600,25600,0
20250225,195000,305642350,25600,25600,25600,25600,0
20250225,194900,305642350,25600,25600,25600,25600,0
20250225,194800,305642350,25600,25600,25600,25600,0
20250225,194700,305642350,25600,25600,25600,25600,0
20250225,194600,305642350,25600,25600,25600,25600,0
20250225,194500,305642350,25600,25600,25600,25600,0
20250225,194400,305642350,25600,25600,25600,25600,0
20250225,194300,305642350,25600,25600,25600,25600,0
20250225,194200,305642350,25600,25600,25600,25600,0
20250225,194100,305642350,25600,25600,25600,25600,0
20250225,194000,305642350,25600,25600,25600,25600,0
20250225,193900,305642350,25600,25600,25600,25600,0
20250225,193800,305642350,25600,25600,25600,25600,0
20250225,193700,305642350,25600,25600,25600,25600,0
20250225,193600,305642350,25600,25600,25600,25600,0
20250225,193500,305642350,25600,25600,25600,25600,0
20250225,193400,305642350,25600,25600,25600,25600,0
20250225,193300,305642350,25600,25600,25600,25600,0
20250225,193200,305642350,25600,25600,25600,25600,0
20250225,193100,305642350,25600,25600,25600,25600,0
20250225,193000,305642350,25600,25600,25600,25600,361
20250225,192900,305642350,25600,25600,25600,25600,0
20250225,192800,305642350,25600,25600,25600,25600,0
20250225,192700,305642350,25600,25600,25600,25600,0
20250225,192600,305642350,25600,25600,25600,25600,0
20250225,192500,305642350,25600,25600,25600,25600,0
20250225,192400,305642350,25600,25600,25600,25600,0
20250225,192300,305642350,25600,25600,25600,25600,0
20250225,192200,305642350,25600,25600,25600,25600,0
20250225,192100,305642350,25600,25600,25600,25600,0
20250225,192000,305642350,25600,25600,25600,25600,0
20250225,191900,305642350,25600,25600,25600,25600,0
20250225,191800,305642350,25600,25600,25600,25600,0
20250225,191700,305642350,25600,25600,25600,25600,0
20250225,191600,305642350,25600,25600,25600,25600,0
20250225,191500,305642350,25600,25600,25600,25600,0
20250225,191400,305642350,25600,25600,25600,25600,0
20250225,191300,305642350,25600,25600,25600,25600,0
20250225,191200,305642350,25600,25600,25600,25600,0
20250225,191100,305642350,25600,25600,25600,25600,0
20250225,191000,305642350,25600,25600,25600,25600,0
20250225,190900,305642350,25600,25600,25600,25600,0
20250225,190800,305642350,25600,25600,25600,25600,0
20250225,190700,305642350,25600,25600,25600,25600,0
20250225,190600,305642350,25600,25600,25600,25600,0
20250225,190500,305642350,25600,25600,25600,25600,0
20250225,190400,305642350,25600,25600,25600,25600,0
20250225,190300,305642350,25600,25600,25600,25600,0
20250225,190200,305642350,25600,25600,25600,25600,0
20250225,190100,305642350,25600,25600,25600,25600,0
20250225,190000,305642350,25600,25600,25600,25600,361
20250225,185900,305642350,25600,25600,25600,25600,0
20250225,185800,305642350,25600,25600,25600,25600,0
20250225,185700,305642350,25600,25600,25600,25600,0
20250225,185600,305642350,25600,25600,25600,25600,0
20250225,185500,305642350,25600,25600,25600,25600,0
20250225,185400,305642350,25600,25600,25600,25600,0
20250225,185300,305642350,25600,25600,25600,25600,0
20250225,185200,305642350,25600,25600,25600,25600,0
20250225,185100,305642350,25600,25600,25600,25600,0
20250225,185000,305642350,25600,25600,25600,25600,0
20250225,184900,305642350,25600,25600,25600,25600,0
20250225,184800,305642350,25600,25600,25600,25600,0
20250225,184700,305642350,25600,25600,25600,25600,0
20250225,184600,305642350,25600,25600,25600,25600,0
20250225,184500,305642350,25600,25600,25600,25600,0
20250225,184400,305642350,25600,25600,25600,25600,0
20250225,184300,305642350,25600,25600,25600,25600,0
20250225,184200,305642350,25600,25600,25600,25600,0
20250225,184100,305642350,25600,25600,25600,25600,0
20250225,184000,305642350,25600,25600,25600,25600,0
20250225,183900,305642350,25600,25600,25600,25600,0
20250225,183800,305642350,25600,25600,25600,25600,0
20250225,183700,305642350,25600,25600,25600,25600,0
20250225,183600,305642350,25600,25600,25600,25600,0
20250225,183500,305642350,25600,25600,25600,25600,0
20250225,183400,305642350,25600,25600,25600,25600,0
20250225,183300,305642350,25600,25600,25600,25600,0
20250225,183200,305642350,25600,25600,25600,25600,0
20250225,183100,305642350,25600,25600,25600,25600,0
20250225,183000,305642350,25600,25600,25600,25600,361
20250225,182900,305642350,25600,25600,25600,25600,0
20250225,182800,305642350,25600,25600,25600,25600,0
20250225,182700,305642350,25600,25600,25600,25600,0
20250225,182600,305642350,25600,25600,25600,25600,0
20250225,182500,305642350,25600,25600,25600,25600,0
20250225,182400,305642350,25600,25600,25600,25600,0
20250225,182300,305642350,25600,25600,25600,25600,0
20250225,182200,305642350,25600,25600,25600,25600,0
20250225,182100,305642350,25600,25600,25600,25600,0
20250225,182000,305642350,25600,25600,25600,25600,0
20250225,181900,305642350,25600,25600,25600,25600,0
20250225,181800,305642350,25600,25600,25600,25600,0
20250225,181700,305642350,25600,25600,25600,25600,0
20250225,181600,305642350,25600,25600,25600,25600,0
20250225,181500,305642350,25600,25600,25600,25600,0
20250225,181400,305642350,25600,25600,25600,25600,0
20250225,181300,305642350,25600,25600,25600,25600,0
20250225,181200,305642350,25600,25600,25600,25600,0
20250225,181100,305642350,25600,25600,25600,25600,0
20250225,181000,305642350,25600,25600,25600,25600,0
20250225,180900,305642350,25600,25600,25600,25600,0
20250225,180800,305642350,25600,25600,25600,25600,0
20250225,180700,305642350,25600,25600,25600,25600,0
20250225,180600,305642350,25600,25600,25600,25600,0
20250225,180500,305642350,25600,25600,25600,25600,0
20250225,180400,305642350,25600,25600,25600,25600,0
20250225,180300,305642350,25600,25600,25600,25600,0
20250225,180200,305642350,25600,25600,25600,25600,0
20250225,180100,305642350,25600,25600,25600,25600,0
20250225,180000,305642350,25600,25600,25600,25600,361
20250225,175900,305642350,25600,25600,25600,25600,0
20250225,175800,305642350,25600,25600,25600,25600,0
20250225,175700,305642350,25600,25600,25600,25600,0
20250225,175600,305642350,25600,25600,25600,25600,0
20250225,175500,305642350,25600,25600,25600,25600,0
20250225,175400,305642350,25600,25600,25600,25600,0
20250225,175300,305642350,25600,25600,25600,25600,0
20250225,175200,305642350,25600,25600,25600,25600,0
20250225,175100,305642350,25600,25600,25600,25600,0
20250225,175000,305642350,25600,25600,25600,25600,0
20250225,174900,305642350,25600,25600,25600,25600,0
20250225,174800,305642350,25600,25600,25600,25600,0
20250225,174700,305642350,25600,25600,25600,25600,0
20250225,174600,305642350,25600,25600,25600,25600,0
20250225,174500,305642350,25600,25600,25600,25600,0
20250225,174400,305642350,25600,25600,25600,25600,0
20250225,174300,305642350,25600,25600,25600,25600,0
20250225,174200,305642350,25600,25600,25600,25600,0
20250225,174100,305642350,25600,25600,25600,25600,0
20250225,174000,305642350,25600,25600,25600,25600,0
20250225,173900,305642350,25600,25600,25600,25600,0
20250225,173800,305642350,25600,25600,25600,25600,0
20250225,173700,305642350,25600,25600,25600,25600,0
20250225,173600,305642350,25600,25600,25600,25600,0
20250225,173500,305642350,25600,25600,25600,25600,0
20250225,173400,305642350,25600,25600,25600,25600,0
20250225,173300,305642350,25600,25600,25600,25600,0
20250225,173200,305642350,25600,25600,25600,25600,0
20250225,173100,305642350,25600,25600,25600,25600,0
20250225,173000,305642350,25600,25600,25600,25600,361
20250225,172900,305642350,25600,25600,25600,25600,0
20250225,172800,305642350,25600,25600,25600,25600,0
20250225,172700,305642350,25600,25600,25600,25600,0
20250225,172600,305642350,25600,25600,25600,25600,0
20250225,172500,305642350,25600,25600,25600,25600,0
20250225,172400,305642350,25600,25600,25600,25600,0
20250225,172300,305642350,25600,25600,25600,25600,0
20250225,172200,305642350,25600,25600,25600,25600,0
20250225,172100,305642350,25600,25600,25600,25600,0
20250225,172000,305642350,25600,25600,25600,25600,0
20250225,171900,305642350,25600,25600,25600,25600,0
20250225,171800,305642350,25600,25600,25600,25600,0
20250225,171700,305642350,25600,25600,25600,25600,0
20250225,171600,305642350,25600,25600,25600,25600,0
20250225,171500,305642350,25600,25600,25600,25600,0
20250225,171400,305642350,25600,25600,25600,25600,0
20250225,171300,305642350,25600,25600,25600,25600,0
20250225,171200,305642350,25600,25600,25600,25600,0
20250225,171100,305642350,25600,25600,25600,25600,0
20250225,171000,305642350,25600,25600,25600,25600,0
20250225,170900,305642350,25600,25600,25600,25600,0
20250225,170800,305642350,25600,25600,25600,25600,0
20250225,170700,305642350,25600,25600,25600,25600,0
20250225,170600,305642350,25600,25600,25600,25600,0
20250225,170500,305642350,25600,25600,25600,25600,0
20250225,170400,305642350,25600,25600,25600,25600,0
20250225,170300,305642350,25600,25600,25600,25600,0
20250225,170200,305642350,25600,25600,25600,25600,0
20250225,170100,305642350,25600,25600,25600,25600,0
20250225,170000,305642350,25600,25600,25600,25600,361
20250225,165900,305642350,25600,25600,25600,25600,0
20250225,165800,305642350,25600,25600,25600,25600,0
20250225,165700,305642350,25600,25600,25600,25600,0
20250225,165600,305642350,25600,25600,25600,25600,0
20250225,165500,305642350,25600,25600,25600,25600,0
20250225,165400,305642350,25600,25600,25600,25600,0
20250225,165300,305642350,25600,25600,25600,25600,0
20250225,165200,305642350,25600,25600,25600,25600,0
20250225,165100,305642350,25600,25600,25600,25600,0
20250225,165000,305642350,25600,25600,25600,25600,0
20250225,164900,305642350,25600,25600,25600,25600,0
20250225,164800,305642350,25600,25600,25600,25600,0
20250225,164700,305642350,25600,25600,25600,25600,0
20250225,164600,305642350,25600,25600,25600,25600,0
20250225,164500,305642350,25600,25600,25600,25600,0
20250225,164400,305642350,25600,25600,25600,25600,0
20250225,164300,305642350,25600,25600,25600,25600,0
20250225,164200,305642350,25600,25600,25600,25600,0
20250225,164100,305642350,25600,25600,25600,25600,0
20250225,164000,305642350,25600,25600,25600,25600,0
20250225,163900,305642350,25600,25600,25600,25600,0
20250225,163800,305642350,25600,25600,25600,25600,0
20250225,163700,305642350,25600,25600,25600,25600,0
20250225,163600,305642350,25600,25600,25600,25600,0
20250225,163500,305642350,25600,25600,25600,25600,0
20250225,163400,305642350,25600,25600,25600,25600,0
20250225,163300,305642350,25600,25600,25600,25600,0
20250225,163200,305642350,25600,25600,25600,25600,0
20250225,163100,305642350,25600,25600,25600,25600,0
20250225,163000,305642350,25600,25600,25600,25600,361
20250225,162900,305642350,25600,25600,25600,25600,0
20250225,162800,305642350,25600,25600,25600,25600,0
20250225,162700,305642350,25600,25600,25600,25600,0
20250225,162600,305642350,25600,25600,25600,25600,0
20250225,162500,305642350,25600,25600,25600,25600,0
20250225,162400,305642350,25600,25600,25600,25600,0
20250225,162300,305642350,25600,25600,25600,25600,0
20250225,162200,305642350,25600,25600,25600,25600,0
20250225,162100,305642350,25600,25600,25600,25600,0
20250225,162000,305642350,25600,25600,25600,25600,0
20250225,161900,305642350,25600,25600,25600,25600,0
20250225,161800,305642350,25600,25600,25600,25600,0
20250225,161700,305642350,25600,25600,25600,25600,0
20250225,161600,305642350,25600,25600,25600,25600,0
20250225,161500,305642350,25600,25600,25600,25600,0
20250225,161400,305642350,25600,25600,25600,25600,0
20250225,161300,305642350,25600,25600,25600,25600,0
20250225,161200,305642350,25600,25600,25600,25600,0
20250225,161100,305642350,25600,25600,25600,25600,0
20250225,161000,305642350,25600,25600,25600,25600,0
20250225,160900,305642350,25600,25600,25600,25600,0
20250225,160800,305642350,25600,25600,25600,25600,0
20250225,160700,305642350,25600,25600,25600,25600,0
20250225,160600,305642350,25600,25600,25600,25600,0
20250225,160500,305642350,25600,25600,25600,25600,0
20250225,160400,305642350,25600,25600,25600,25600,0
20250225,160300,305642350,25600,25600,25600,25600,0
20250225,160200,305642350,25600,25600,25600,25600,0
20250225,160100,305642350,25600,25600,25600,25600,0
20250225,160000,305642350,25600,25600,25600,25600,361
20250225,155900,305642350,25600,25600,25600,25600,0
20250225,155800,305642350,25600,25600,25600,25600,0
20250225,155700,305642350,25600,25600,25600,25600,0
20250225,155600,305642350,25600,25600,25600,25600,0
20250225,155500,305642350,25600,25600,25600,25600,0
20250225,155400,305642350,25600,25600,25600,25600,0
20250225,155300,305642350,25600,25600,25600,25600,0
20250225,155200,305642350,25600,25600,25600,25600,0
20250225,155100,305642350,25600,25600,25600,25600,0
20250225,155000,305642350,25600,25600,25600,25600,0
20250225,154900,305642350,25600,25600,25600,25600,0
20250225,154800,305642350,25600,25600,25600,25600,0
20250225,154700,305642350,25600,25600,25600,25600,0
20250225,154600,305642350,25600,25600,25600,25600,0
20250225,154500,305642350,25600,25600,25600,25600,0
20250225,154400,305642350,25600,25600,25600,25600,0
20250225,154300,305642350,25600,25600,25600,25600,0
20250225,154200,305642350,25600,25600,25600,25600,0
20250225,154100,305642350,25600,25600,25600,25600,0
20250225,154000,305642350,25600,25600,25600,25600,0
20250225,153900,305642350,25600,25600,25600,25600,0
20250225,153800,305642350,25600,25600,25600,25600,0
20250225,153700,305642350,25600,25600,25600,25600,0
20250225,153600,305642350,25600,25600,25600,25600,0
20250225,153500,305642350,25600,25600,25600,25600,0
20250225,153400,305642350,25600,25600,25600,25600,0
20250225,153300,305642350,25600,25600,25600,25600,0
20250225,153200,305642350,25600,25600,25600,25600,0
20250225,153100,305642350,25600,25600,25600,25600,0
20250225,153000,305642350,25600,25600,25600,25600,722
20250225,152900,296400750,25650,25650,25650,25650,0
20250225,152800,296400750,25650,25650,25650,25650,0
20250225,152700,296400750,25650,25650,25650,25650,0
20250225,152600,296400750,25650,25650,25650,25650,0
20250225,152500,296400750,25650,25650,25650,25650,0
20250225,152400,296400750,25650,25650,25650,25650,0
20250225,152300,296400750,25650,25650,25650,25650,0
20250225,152200,296400750,25650,25650,25650,25650,0
20250225,152100,296400750,25650,25650,25650,25650,0
20250225,152000,296400750,25650,25650,25650,25650,0
20250225,151900,296400750,25650,25650,25700,25650,37
20250225,151800,295451600,25700,25700,25700,25700,0
20250225,151700,295451600,25700,25700,25700,25700,135
20250225,151600,291982100,25700,25700,25700,25700,19
20250225,151500,291493800,25700,25700,25700,25700,0
20250225,151400,291493800,25700,25700,25700,25700,52
20250225,151300,290157400,25650,25650,25650,25650,0
20250225,151200,290157400,25650,25650,25650,25650,0
20250225,151100,290157400,25650,25650,25650,25650,0
20250225,151000,290157400,25650,25650,25650,25650,235
20250225,150900,284129650,25700,25700,25700,25700,0
20250225,150800,284129650,25700,25700,25700,25700,4
20250225,150700,284026850,25700,25700,25700,25700,77
20250225,150600,282047950,25600,25600,25600,25600,0
20250225,150500,282047950,25600,25600,25600,25600,0
20250225,150400,282047950,25600,25600,25600,25600,0
20250225,150300,282047950,25600,25600,25600,25600,0
20250225,150200,282047950,25600,25600,25600,25600,0
20250225,150100,282047950,25600,25600,25600,25600,0
20250225,150000,282047950,25600,25600,25600,25600,0
20250225,145900,282047950,25600,25600,25600,25600,0
20250225,145800,282047950,25600,25600,25600,25600,0
20250225,145700,282047950,25600,25600,25600,25600,89
20250225,145600,279769550,25700,25700,25700,25700,0
20250225,145500,279769550,25700,25700,25700,25700,1
20250225,145400,279743850,25600,25600,25600,25600,0
20250225,145300,279743850,25600,25600,25600,25600,0
20250225,145200,279743850,25600,25650,25650,25600,130
20250225,145100,276415800,25700,25700,25700,25700,0
20250225,145000,276415800,25700,25700,25700,25700,35
20250225,144900,275516300,25650,25650,25650,25650,0
20250225,144800,275516300,25650,25650,25650,25650,60
20250225,144700,273977300,25650,25650,25650,25650,0
20250225,144600,273977300,25650,25650,25650,25650,0
20250225,144500,273977300,25650,25650,25650,25650,0
20250225,144400,273977300,25650,25650,25650,25650,0
20250225,144300,273977300,25650,25650,25650,25650,0
20250225,144200,273977300,25650,25650,25650,25650,0
20250225,144100,273977300,25650,25650,25650,25650,1
20250225,144000,273951650,25650,25650,25650,25650,0
20250225,143900,273951650,25650,25650,25650,25650,0
20250225,143800,273951650,25650,25650,25650,25650,0
20250225,143700,273951650,25650,25650,25650,25650,40
20250225,143600,272925650,25650,25650,25650,25650,0
20250225,143500,272925650,25650,25650,25650,25650,0
20250225,143400,272925650,25650,25650,25650,25650,1
20250225,143300,272900000,25650,25650,25650,25650,68
20250225,143200,271155800,25650,25650,25650,25650,0
20250225,143100,271155800,25650,25650,25650,25650,0
20250225,143000,271155800,25650,25650,25650,25650,0
20250225,142900,271155800,25650,25650,25650,25650,0
20250225,142800,271155800,25650,25650,25650,25650,5
20250225,142700,271027550,25650,25650,25650,25650,119
20250225,142600,267975200,25700,25700,25700,25700,1
20250225,142500,267949500,25700,25700,25700,25700,10
20250225,142400,267692500,25700,25700,25700,25700,81
20250225,142300,265610800,25700,25700,25700,25700,0
20250225,142200,265610800,25700,25700,25700,25700,0
20250225,142100,265610800,25700,25700,25700,25700,0
20250225,142000,265610800,25700,25700,25700,25700,48
20250225,141900,264377200,25700,25700,25700,25700,5
20250225,141800,264248700,25700,25700,25700,25700,1
20250225,141700,264223000,25700,25700,25700,25700,0
20250225,141600,264223000,25700,25650,25700,25650,28
20250225,141500,263504400,25650,25650,25650,25650,0
20250225,141400,263504400,25650,25650,25650,25650,0
20250225,141300,263504400,25650,25650,25650,25650,0
20250225,141200,263504400,25650,25650,25650,25650,0
20250225,141100,263504400,25650,25650,25650,25650,0
20250225,141000,263504400,25650,25650,25650,25650,0
20250225,140900,263504400,25650,25650,25650,25650,0
20250225,140800,263504400,25650,25650,25650,25650,94
20250225,140700,261093300,25650,25650,25650,25650,0
20250225,140600,261093300,25650,25700,25700,25650,127
20250225,140500,257835600,25750,25750,25750,25750,0
20250225,140400,257835600,25750,25750,25750,25750,2
20250225,140300,257784100,25700,25700,25700,25700,16
20250225,140200,257372900,25700,25700,25700,25700,0
20250225,140100,257372900,25700,25700,25700,25700,0
20250225,140000,257372900,25700,25700,25700,25700,0
20250225,135900,257372900,25700,25700,25700,25700,165
20250225,135800,253132400,25750,25750,25750,25750,0
20250225,135700,253132400,25750,25750,25750,25750,1
20250225,135600,253106650,25700,25700,25700,25700,0
20250225,135500,253106650,25700,25700,25700,25700,1
20250225,135400,253080950,25750,25750,25750,25750,2
20250225,135300,253029450,25750,25750,25750,25750,0
20250225,135200,253029450,25750,25750,25750,25750,0
20250225,135100,253029450,25750,25750,25750,25750,38
20250225,135000,252050950,25750,25750,25750,25750,0
20250225,134900,252050950,25750,25750,25750,25750,0
20250225,134800,252050950,25750,25750,25750,25750,0
20250225,134700,252050950,25750,25750,25750,25750,60
20250225,134600,250505950,25750,25750,25750,25750,0
20250225,134500,250505950,25750,25750,25750,25750,0
20250225,134400,250505950,25750,25750,25750,25750,0
20250225,134300,250505950,25750,25750,25750,25750,82
20250225,134200,248394450,25700,25700,25700,25700,0
20250225,134100,248394450,25700,25700,25700,25700,10
20250225,134000,248137450,25700,25700,25700,25700,0
20250225,133900,248137450,25700,25750,25750,25700,16
20250225,133800,247725500,25750,25750,25750,25750,116
20250225,133700,244738500,25750,25750,25750,25750,0
20250225,133600,244738500,25750,25750,25750,25750,0
20250225,133500,244738500,25750,25750,25750,25750,0
20250225,133400,244738500,25750,25750,25750,25750,18
20250225,133300,244275000,25750,25750,25750,25750,400
20250225,133200,233975000,25750,25750,25750,25750,20
20250225,133100,233460000,25700,25700,25700,25700,0
20250225,133000,233460000,25700,25700,25700,25700,38
20250225,132900,232483400,25700,25700,25700,25700,100
20250225,132800,229913400,25700,25700,25700,25700,0
20250225,132700,229913400,25700,25700,25700,25700,35
20250225,132600,229013900,25700,25700,25700,25700,100
20250225,132500,226443900,25700,25700,25700,25700,0
20250225,132400,226443900,25700,25700,25700,25700,0
20250225,132300,226443900,25700,25700,25700,25700,10
20250225,132200,226186900,25700,25700,25700,25700,42
20250225,132100,225107500,25700,25700,25700,25700,0
20250225,132000,225107500,25700,25700,25700,25700,0
20250225,131900,225107500,25700,25700,25700,25700,0
20250225,131800,225107500,25700,25700,25700,25700,0
20250225,131700,225107500,25700,25700,25700,25700,79
20250225,131600,223077200,25700,25700,25700,25700,1
20250225,131500,223051500,25700,25700,25700,25700,0
20250225,131400,223051500,25700,25700,25700,25700,0
20250225,131300,223051500,25700,25700,25700,25700,33
20250225,131200,222203400,25700,25700,25700,25700,19
20250225,131100,221715100,25650,25650,25650,25650,10
20250225,131000,221458600,25650,25650,25650,25650,5
20250225,130900,221330350,25650,25650,25650,25650,0
20250225,130800,221330350,25650,25650,25650,25650,20
20250225,130700,220817350,25650,25650,25650,25650,0
20250225,130600,220817350,25650,25650,25650,25650,1
20250225,130500,220791700,25650,25650,25650,25650,117
20250225,130400,217790650,25700,25700,25700,25700,10
20250225,130300,217533650,25650,25650,25650,25650,1
20250225,130200,217508000,25650,25650,25650,25650,0
20250225,130100,217508000,25650,25650,25650,25650,0
20250225,130000,217508000,25650,25650,25650,25650,0
20250225,125900,217508000,25650,25650,25650,25650,0
20250225,125800,217508000,25650,25650,25650,25650,0
20250225,125700,217508000,25650,25650,25650,25650,0
20250225,125600,217508000,25650,25650,25650,25650,0
20250225,125500,217508000,25650,25650,25650,25650,0
20250225,125400,217508000,25650,25650,25650,25650,0
20250225,125300,217508000,25650,25650,25650,25650,10
20250225,125200,217251500,25650,25650,25650,25650,0
20250225,125100,217251500,25650,25650,25650,25650,0
20250225,125000,217251500,25650,25650,25650,25650,0
20250225,124900,217251500,25650,25650,25650,25650,0
20250225,124800,217251500,25650,25650,25650,25650,47
20250225,124700,216045950,25650,25650,25650,25650,20
20250225,124600,215532950,25650,25650,25650,25650,5
20250225,124500,215404700,25650,25650,25650,25650,0
20250225,124400,215404700,25650,25650,25650,25650,0
20250225,124300,215404700,25650,25650,25650,25650,0
20250225,124200,215404700,25650,25650,25650,25650,0
20250225,124100,215404700,25650,25650,25650,25650,0
20250225,124000,215404700,25650,25650,25650,25650,5
20250225,123900,215276450,25650,25700,25700,25650,83
20250225,123800,213147350,25700,25700,25700,25700,0
20250225,123700,213147350,25700,25650,25700,25650,114
20250225,123600,210218250,25700,25700,25700,25700,34
20250225,123500,209344450,25700,25700,25700,25700,0
20250225,123400,209344450,25700,25700,25700,25700,0
20250225,123300,209344450,25700,25700,25700,25700,0
20250225,123200,209344450,25700,25700,25700,25700,0
20250225,123100,209344450,25700,25700,25700,25700,84
20250225,123000,207185650,25700,25700,25700,25700,0
20250225,122900,207185650,25700,25700,25700,25700,0
20250225,122800,207185650,25700,25700,25700,25700,0
20250225,122700,207185650,25700,25700,25700,25700,28
20250225,122600,206466050,25700,25700,25700,25700,0
20250225,122500,206466050,25700,25700,25700,25700,0
20250225,122400,206466050,25700,25700,25700,25700,0
20250225,122300,206466050,25700,25700,25700,25700,37
20250225,122200,205515150,25700,25700,25700,25700,0
20250225,122100,205515150,25700,25700,25700,25700,0
20250225,122000,205515150,25700,25700,25700,25700,1
20250225,121900,205489450,25650,25650,25650,25650,0
20250225,121800,205489450,25650,25650,25650,25650,64
20250225,121700,203847850,25650,25650,25650,25650,0
20250225,121600,203847850,25650,25650,25650,25650,0
20250225,121500,203847850,25650,25650,25650,25650,0
20250225,121400,203847850,25650,25650,25650,25650,0
20250225,121300,203847850,25650,25650,25650,25650,0
20250225,121200,203847850,25650,25650,25650,25650,0
20250225,121100,203847850,25650,25650,25650,25650,0
20250225,121000,203847850,25650,25650,25650,25650,156
20250225,120900,199846450,25650,25650,25650,25650,0
20250225,120800,199846450,25650,25650,25650,25650,0
20250225,120700,199846450,25650,25650,25650,25650,0
20250225,120600,199846450,25650,25650,25650,25650,0
20250225,120500,199846450,25650,25650,25650,25650,72
20250225,120400,197999650,25650,25650,25650,25650,0
20250225,120300,197999650,25650,25650,25650,25650,23
20250225,120200,197409700,25650,25650,25650,25650,0
20250225,120100,197409700,25650,25650,25650,25650,0
20250225,120000,197409700,25650,25650,25650,25650,0
20250225,115900,197409700,25650,25650,25650,25650,0
20250225,115800,197409700,25650,25650,25650,25650,0
20250225,115700,197409700,25650,25650,25650,25650,0
20250225,115600,197409700,25650,25650,25650,25650,0
20250225,115500,197409700,25650,25650,25650,25650,1
20250225,115400,197384050,25700,25700,25700,25700,26
20250225,115300,196715850,25700,25700,25700,25700,0
20250225,115200,196715850,25700,25700,25700,25700,28
20250225,115100,195996250,25700,25700,25700,25700,0
20250225,115000,195996250,25700,25700,25700,25700,0
20250225,114900,195996250,25700,25700,25700,25700,44
20250225,114800,194865450,25700,25700,25700,25700,27
20250225,114700,194171550,25700,25700,25700,25700,0
20250225,114600,194171550,25700,25700,25700,25700,0
20250225,114500,194171550,25700,25700,25700,25700,0
20250225,114400,194171550,25700,25700,25700,25700,0
20250225,114300,194171550,25700,25700,25700,25700,0
20250225,114200,194171550,25700,25700,25700,25700,0
20250225,114100,194171550,25700,25700,25700,25700,0
20250225,114000,194171550,25700,25700,25700,25700,0
20250225,113900,194171550,25700,25700,25700,25700,0
20250225,113800,194171550,25700,25700,25700,25700,0
20250225,113700,194171550,25700,25700,25700,25700,39
20250225,113600,193169250,25700,25700,25700,25700,0
20250225,113500,193169250,25700,25700,25700,25700,0
20250225,113400,193169250,25700,25700,25700,25700,0
20250225,113300,193169250,25700,25700,25700,25700,31
20250225,113200,192372550,25700,25700,25700,25700,0
20250225,113100,192372550,25700,25700,25700,25700,0
20250225,113000,192372550,25700,25700,25700,25700,1
20250225,112900,192346850,25700,25700,25700,25700,1
20250225,112800,192321150,25650,25650,25650,25650,0
20250225,112700,192321150,25650,25700,25700,25650,197
20250225,112600,187266800,25700,25700,25700,25700,0
20250225,112500,187266800,25700,25700,25700,25700,0
20250225,112400,187266800,25700,25700,25700,25700,0
20250225,112300,187266800,25700,25700,25700,25700,0
20250225,112200,187266800,25700,25700,25700,25700,50
20250225,112100,185981800,25750,25750,25750,25750,30
20250225,112000,185209300,25750,25750,25750,25750,24
20250225,111900,184591300,25750,25750,25750,25750,0
20250225,111800,184591300,25750,25750,25750,25750,0
20250225,111700,184591300,25750,25700,25750,25700,7
20250225,111600,184411200,25750,25750,25750,25750,17
20250225,111500,183973450,25700,25700,25700,25700,0
20250225,111400,183973450,25700,25700,25700,25700,0
20250225,111300,183973450,25700,25700,25700,25700,0
20250225,111200,183973450,25700,25700,25700,25700,0
20250225,111100,183973450,25700,25700,25700,25700,24
20250225,111000,183356650,25700,25700,25700,25700,0
20250225,110900,183356650,25700,25700,25700,25700,50
20250225,110800,182071650,25750,25750,25750,25750,43
20250225,110700,180964400,25750,25750,25750,25750,0
20250225,110600,180964400,25750,25750,25750,25750,0
20250225,110500,180964400,25750,25750,25750,25750,0
20250225,110400,180964400,25750,25750,25750,25750,86
20250225,110300,178749900,25750,25750,25750,25750,0
20250225,110200,178749900,25750,25750,25750,25750,0
20250225,110100,178749900,25750,25750,25750,25750,2
20250225,110000,178698400,25700,25700,25700,25700,0
20250225,105900,178698400,25700,25700,25700,25700,0
20250225,105800,178698400,25700,25700,25700,25700,41
20250225,105700,177644700,25700,25700,25700,25700,0
20250225,105600,177644700,25700,25700,25700,25700,0
20250225,105500,177644700,25700,25700,25700,25700,2
20250225,105400,177593300,25700,25700,25700,25700,0
20250225,105300,177593300,25700,25700,25700,25700,0
20250225,105200,177593300,25700,25700,25700,25700,0
20250225,105100,177593300,25700,25700,25700,25700,0
20250225,105000,177593300,25700,25700,25700,25700,0
20250225,104900,177593300,25700,25700,25700,25700,4
20250225,104800,177490500,25700,25700,25700,25700,0
20250225,104700,177490500,25700,25700,25700,25700,101
20250225,104600,174894800,25700,25700,25700,25700,0
20250225,104500,174894800,25700,25700,25700,25700,0
20250225,104400,174894800,25700,25700,25700,25700,15
20250225,104300,174509300,25700,25700,25700,25700,0
20250225,104200,174509300,25700,25700,25700,25700,2
20250225,104100,174457900,25700,25700,25700,25700,0
20250225,104000,174457900,25700,25700,25700,25700,0
20250225,103900,174457900,25700,25700,25700,25700,0
20250225,103800,174457900,25700,25700,25700,25700,0
20250225,103700,174457900,25700,25700,25700,25700,0
20250225,103600,174457900,25700,25700,25700,25700,225
20250225,103500,168675400,25750,25750,25750,25750,14
20250225,103400,168314900,25700,25700,25700,25700,1027
20250225,103300,141921000,25700,25700,25700,25700,0
20250225,103200,141921000,25700,25700,25700,25700,0
20250225,103100,141921000,25700,25700,25700,25700,0
20250225,103000,141921000,25700,25700,25700,25700,39
20250225,102900,140918700,25700,25700,25700,25700,0
20250225,102800,140918700,25700,25700,25700,25700,0
20250225,102700,140918700,25700,25650,25700,25650,94
20250225,102600,138505400,25650,25650,25650,25650,86
20250225,102500,136299500,25650,25550,25650,25550,199
20250225,102400,131214950,25650,25650,25650,25650,0
20250225,102300,131214950,25650,25650,25650,25650,0
20250225,102200,131214950,25650,25600,25650,25600,12
20250225,102100,130907450,25500,25500,25500,25500,0
20250225,102000,130907450,25500,25500,25500,25500,0
20250225,101900,130907450,25500,25600,25600,25500,1685
20250225,101800,87893900,25600,25600,25600,25600,0
20250225,101700,87893900,25600,25600,25600,25600,57
20250225,101600,86434700,25700,25650,25700,25650,59
20250225,101500,84919400,25600,25600,25600,25600,0
20250225,101400,84919400,25600,25600,25600,25600,0
20250225,101300,84919400,25600,25600,25600,25600,0
20250225,101200,84919400,25600,25600,25600,25600,26
20250225,101100,84253800,25650,25650,25650,25650,0
20250225,101000,84253800,25650,25650,25650,25650,0
20250225,100900,84253800,25650,25650,25650,25650,41
20250225,100800,83202150,25650,25650,25650,25650,0
20250225,100700,83202150,25650,25650,25650,25650,0
20250225,100600,83202150,25650,25650,25650,25650,8
20250225,100500,82996950,25650,25650,25650,25650,29
20250225,100400,82253100,25650,25650,25650,25650,1
20250225,100300,82227450,25650,25650,25650,25650,0
20250225,100200,82227450,25650,25650,25650,25650,0
20250225,100100,82227450,25650,25650,25650,25650,24
20250225,100000,81611850,25650,25650,25650,25650,1
20250225,095900,81586200,25650,25650,25650,25650,0
20250225,095800,81586200,25650,25650,25650,25650,0
20250225,095700,81586200,25650,25650,25650,25650,35
20250225,095600,80688450,25650,25650,25650,25650,1
20250225,095500,80662800,25650,25650,25650,25650,10
20250225,095400,80406300,25600,25600,25600,25600,0
20250225,095300,80406300,25600,25600,25600,25600,0
20250225,095200,80406300,25600,25600,25600,25600,78
20250225,095100,78409500,25600,25600,25600,25600,0
20250225,095000,78409500,25600,25600,25600,25550,96
20250225,094900,75954400,25600,25600,25600,25600,50
20250225,094800,74674400,25600,25600,25600,25600,15
20250225,094700,74290400,25600,25600,25600,25600,0
20250225,094600,74290400,25600,25600,25600,25600,7
20250225,094500,74111200,25600,25600,25600,25600,11
20250225,094400,73829600,25600,25600,25600,25600,25
20250225,094300,73189600,25600,25600,25600,25600,0
20250225,094200,73189600,25600,25600,25600,25600,40
20250225,094100,72165600,25500,25500,25500,25500,131
20250225,094000,68825100,25500,25500,25500,25500,0
20250225,093900,68825100,25500,25500,25500,25500,0
20250225,093800,68825100,25500,25500,25500,25500,0
20250225,093700,68825100,25500,25500,25500,25500,0
20250225,093600,68825100,25500,25500,25500,25500,5
20250225,093500,68697600,25550,25550,25550,25550,0
20250225,093400,68697600,25550,25500,25550,25500,60
20250225,093300,67165100,25500,25500,25500,25500,0
20250225,093200,67165100,25500,25500,25500,25500,26
20250225,093100,66502100,25500,25500,25500,25500,0
20250225,093000,66502100,25500,25500,25500,25500,0
20250225,092900,66502100,25500,25500,25500,25500,10
20250225,092800,66247100,25500,25500,25500,25500,0
20250225,092700,66247100,25500,25500,25500,25500,28
20250225,092600,65533100,25500,25500,25500,25450,106
20250225,092500,62830150,25450,25450,25450,25450,0
20250225,092400,62830150,25450,25450,25450,25450,0
20250225,092300,62830150,25450,25500,25500,25450,294
20250225,092200,55336400,25500,25500,25500,25500,6
20250225,092100,55183400,25500,25500,25500,25500,0
20250225,092000,55183400,25500,25500,25500,25450,78
20250225,091900,53196450,25450,25450,25450,25450,0
20250225,091800,53196450,25450,25500,25500,25450,227
20250225,091700,47408200,25450,25450,25450,25450,225
20250225,091600,41681950,25450,25450,25450,25450,1
20250225,091500,41656500,25450,25450,25450,25400,258
20250225,091400,35090500,25450,25450,25450,25450,1
20250225,091300,35065050,25400,25450,25450,25400,237
20250225,091200,29037100,25450,25450,25500,25450,48
20250225,091100,27815450,25500,25500,25500,25500,0
20250225,091000,27815450,25500,25500,25500,25500,0
20250225,090900,27815450,25500,25500,25500,25500,1
20250225,090800,27789950,25450,25450,25450,25450,32
20250225,090700,26975550,25450,25500,25500,25450,114
20250225,090600,24070500,25500,25500,25500,25500,10
20250225,090500,23815500,25500,25500,25500,25500,6
20250225,090400,23662500,25400,25400,25400,25400,0
20250225,090300,23662500,25400,25500,25500,25400,253
20250225,090200,17224700,25450,25450,25450,25450,0
20250225,090100,17224700,25450,25650,25700,25450,56
20250225,090000,15792300,25500,25700,25700,25500,615