KissMeData/372910/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,213500,732313780,3470,3470,3470,3470,3216
20250225,213400,732313780,3470,3470,3470,3470,0
20250225,213300,732313780,3470,3470,3470,3470,0
20250225,213200,732313780,3470,3470,3470,3470,0
20250225,213100,732313780,3470,3470,3470,3470,0
20250225,213000,732313780,3470,3470,3470,3470,0
20250225,212900,732313780,3470,3470,3470,3470,0
20250225,212800,732313780,3470,3470,3470,3470,0
20250225,212700,732313780,3470,3470,3470,3470,0
20250225,212600,732313780,3470,3470,3470,3470,0
20250225,212500,732313780,3470,3470,3470,3470,0
20250225,212400,732313780,3470,3470,3470,3470,0
20250225,212300,732313780,3470,3470,3470,3470,0
20250225,212200,732313780,3470,3470,3470,3470,0
20250225,212100,732313780,3470,3470,3470,3470,0
20250225,212000,732313780,3470,3470,3470,3470,0
20250225,211900,732313780,3470,3470,3470,3470,0
20250225,211800,732313780,3470,3470,3470,3470,0
20250225,211700,732313780,3470,3470,3470,3470,0
20250225,211600,732313780,3470,3470,3470,3470,0
20250225,211500,732313780,3470,3470,3470,3470,0
20250225,211400,732313780,3470,3470,3470,3470,0
20250225,211300,732313780,3470,3470,3470,3470,0
20250225,211200,732313780,3470,3470,3470,3470,0
20250225,211100,732313780,3470,3470,3470,3470,0
20250225,211000,732313780,3470,3470,3470,3470,0
20250225,210900,732313780,3470,3470,3470,3470,0
20250225,210800,732313780,3470,3470,3470,3470,0
20250225,210700,732313780,3470,3470,3470,3470,0
20250225,210600,732313780,3470,3470,3470,3470,0
20250225,210500,732313780,3470,3470,3470,3470,3216
20250225,210400,732313780,3470,3470,3470,3470,0
20250225,210300,732313780,3470,3470,3470,3470,0
20250225,210200,732313780,3470,3470,3470,3470,0
20250225,210100,732313780,3470,3470,3470,3470,0
20250225,210000,732313780,3470,3470,3470,3470,0
20250225,205900,732313780,3470,3470,3470,3470,0
20250225,205800,732313780,3470,3470,3470,3470,0
20250225,205700,732313780,3470,3470,3470,3470,0
20250225,205600,732313780,3470,3470,3470,3470,0
20250225,205500,732313780,3470,3470,3470,3470,0
20250225,205400,732313780,3470,3470,3470,3470,0
20250225,205300,732313780,3470,3470,3470,3470,0
20250225,205200,732313780,3470,3470,3470,3470,0
20250225,205100,732313780,3470,3470,3470,3470,0
20250225,205000,732313780,3470,3470,3470,3470,0
20250225,204900,732313780,3470,3470,3470,3470,0
20250225,204800,732313780,3470,3470,3470,3470,0
20250225,204700,732313780,3470,3470,3470,3470,0
20250225,204600,732313780,3470,3470,3470,3470,0
20250225,204500,732313780,3470,3470,3470,3470,0
20250225,204400,732313780,3470,3470,3470,3470,0
20250225,204300,732313780,3470,3470,3470,3470,0
20250225,204200,732313780,3470,3470,3470,3470,0
20250225,204100,732313780,3470,3470,3470,3470,0
20250225,204000,732313780,3470,3470,3470,3470,0
20250225,203900,732313780,3470,3470,3470,3470,0
20250225,203800,732313780,3470,3470,3470,3470,0
20250225,203700,732313780,3470,3470,3470,3470,0
20250225,203600,732313780,3470,3470,3470,3470,0
20250225,203500,732313780,3470,3470,3470,3470,3216
20250225,203400,732313780,3470,3470,3470,3470,0
20250225,203300,732313780,3470,3470,3470,3470,0
20250225,203200,732313780,3470,3470,3470,3470,0
20250225,203100,732313780,3470,3470,3470,3470,0
20250225,203000,732313780,3470,3470,3470,3470,0
20250225,202900,732313780,3470,3470,3470,3470,0
20250225,202800,732313780,3470,3470,3470,3470,0
20250225,202700,732313780,3470,3470,3470,3470,0
20250225,202600,732313780,3470,3470,3470,3470,0
20250225,202500,732313780,3470,3470,3470,3470,0
20250225,202400,732313780,3470,3470,3470,3470,0
20250225,202300,732313780,3470,3470,3470,3470,0
20250225,202200,732313780,3470,3470,3470,3470,0
20250225,202100,732313780,3470,3470,3470,3470,0
20250225,202000,732313780,3470,3470,3470,3470,0
20250225,201900,732313780,3470,3470,3470,3470,0
20250225,201800,732313780,3470,3470,3470,3470,0
20250225,201700,732313780,3470,3470,3470,3470,0
20250225,201600,732313780,3470,3470,3470,3470,0
20250225,201500,732313780,3470,3470,3470,3470,0
20250225,201400,732313780,3470,3470,3470,3470,0
20250225,201300,732313780,3470,3470,3470,3470,0
20250225,201200,732313780,3470,3470,3470,3470,0
20250225,201100,732313780,3470,3470,3470,3470,0
20250225,201000,732313780,3470,3470,3470,3470,0
20250225,200900,732313780,3470,3470,3470,3470,0
20250225,200800,732313780,3470,3470,3470,3470,0
20250225,200700,732313780,3470,3470,3470,3470,0
20250225,200600,732313780,3470,3470,3470,3470,0
20250225,200500,732313780,3470,3470,3470,3470,3216
20250225,200400,732313780,3470,3470,3470,3470,0
20250225,200300,732313780,3470,3470,3470,3470,0
20250225,200200,732313780,3470,3470,3470,3470,0
20250225,200100,732313780,3470,3470,3470,3470,0
20250225,200000,732313780,3470,3470,3470,3470,0
20250225,195900,732313780,3470,3470,3470,3470,0
20250225,195800,732313780,3470,3470,3470,3470,0
20250225,195700,732313780,3470,3470,3470,3470,0
20250225,195600,732313780,3470,3470,3470,3470,0
20250225,195500,732313780,3470,3470,3470,3470,0
20250225,195400,732313780,3470,3470,3470,3470,0
20250225,195300,732313780,3470,3470,3470,3470,0
20250225,195200,732313780,3470,3470,3470,3470,0
20250225,195100,732313780,3470,3470,3470,3470,0
20250225,195000,732313780,3470,3470,3470,3470,0
20250225,194900,732313780,3470,3470,3470,3470,0
20250225,194800,732313780,3470,3470,3470,3470,0
20250225,194700,732313780,3470,3470,3470,3470,0
20250225,194600,732313780,3470,3470,3470,3470,0
20250225,194500,732313780,3470,3470,3470,3470,0
20250225,194400,732313780,3470,3470,3470,3470,0
20250225,194300,732313780,3470,3470,3470,3470,0
20250225,194200,732313780,3470,3470,3470,3470,0
20250225,194100,732313780,3470,3470,3470,3470,0
20250225,194000,732313780,3470,3470,3470,3470,0
20250225,193900,732313780,3470,3470,3470,3470,0
20250225,193800,732313780,3470,3470,3470,3470,0
20250225,193700,732313780,3470,3470,3470,3470,0
20250225,193600,732313780,3470,3470,3470,3470,0
20250225,193500,732313780,3470,3470,3470,3470,3216
20250225,193400,732313780,3470,3470,3470,3470,0
20250225,193300,732313780,3470,3470,3470,3470,0
20250225,193200,732313780,3470,3470,3470,3470,0
20250225,193100,732313780,3470,3470,3470,3470,0
20250225,193000,732313780,3470,3470,3470,3470,0
20250225,192900,732313780,3470,3470,3470,3470,0
20250225,192800,732313780,3470,3470,3470,3470,0
20250225,192700,732313780,3470,3470,3470,3470,0
20250225,192600,732313780,3470,3470,3470,3470,0
20250225,192500,732313780,3470,3470,3470,3470,0
20250225,192400,732313780,3470,3470,3470,3470,0
20250225,192300,732313780,3470,3470,3470,3470,0
20250225,192200,732313780,3470,3470,3470,3470,0
20250225,192100,732313780,3470,3470,3470,3470,0
20250225,192000,732313780,3470,3470,3470,3470,0
20250225,191900,732313780,3470,3470,3470,3470,0
20250225,191800,732313780,3470,3470,3470,3470,0
20250225,191700,732313780,3470,3470,3470,3470,0
20250225,191600,732313780,3470,3470,3470,3470,0
20250225,191500,732313780,3470,3470,3470,3470,0
20250225,191400,732313780,3470,3470,3470,3470,0
20250225,191300,732313780,3470,3470,3470,3470,0
20250225,191200,732313780,3470,3470,3470,3470,0
20250225,191100,732313780,3470,3470,3470,3470,0
20250225,191000,732313780,3470,3470,3470,3470,0
20250225,190900,732313780,3470,3470,3470,3470,0
20250225,190800,732313780,3470,3470,3470,3470,0
20250225,190700,732313780,3470,3470,3470,3470,0
20250225,190600,732313780,3470,3470,3470,3470,0
20250225,190500,732313780,3470,3470,3470,3470,3216
20250225,190400,732313780,3470,3470,3470,3470,0
20250225,190300,732313780,3470,3470,3470,3470,0
20250225,190200,732313780,3470,3470,3470,3470,0
20250225,190100,732313780,3470,3470,3470,3470,0
20250225,190000,732313780,3470,3470,3470,3470,0
20250225,185900,732313780,3470,3470,3470,3470,0
20250225,185800,732313780,3470,3470,3470,3470,0
20250225,185700,732313780,3470,3470,3470,3470,0
20250225,185600,732313780,3470,3470,3470,3470,0
20250225,185500,732313780,3470,3470,3470,3470,0
20250225,185400,732313780,3470,3470,3470,3470,0
20250225,185300,732313780,3470,3470,3470,3470,0
20250225,185200,732313780,3470,3470,3470,3470,0
20250225,185100,732313780,3470,3470,3470,3470,0
20250225,185000,732313780,3470,3470,3470,3470,0
20250225,184900,732313780,3470,3470,3470,3470,0
20250225,184800,732313780,3470,3470,3470,3470,0
20250225,184700,732313780,3470,3470,3470,3470,0
20250225,184600,732313780,3470,3470,3470,3470,0
20250225,184500,732313780,3470,3470,3470,3470,0
20250225,184400,732313780,3470,3470,3470,3470,0
20250225,184300,732313780,3470,3470,3470,3470,0
20250225,184200,732313780,3470,3470,3470,3470,0
20250225,184100,732313780,3470,3470,3470,3470,0
20250225,184000,732313780,3470,3470,3470,3470,0
20250225,183900,732313780,3470,3470,3470,3470,0
20250225,183800,732313780,3470,3470,3470,3470,0
20250225,183700,732313780,3470,3470,3470,3470,0
20250225,183600,732313780,3470,3470,3470,3470,0
20250225,183500,732313780,3470,3470,3470,3470,3216
20250225,183400,732313780,3470,3470,3470,3470,0
20250225,183300,732313780,3470,3470,3470,3470,0
20250225,183200,732313780,3470,3470,3470,3470,0
20250225,183100,732313780,3470,3470,3470,3470,0
20250225,183000,732313780,3470,3470,3470,3470,0
20250225,182900,732313780,3470,3470,3470,3470,0
20250225,182800,732313780,3470,3470,3470,3470,0
20250225,182700,732313780,3470,3470,3470,3470,0
20250225,182600,732313780,3470,3470,3470,3470,0
20250225,182500,732313780,3470,3470,3470,3470,0
20250225,182400,732313780,3470,3470,3470,3470,0
20250225,182300,732313780,3470,3470,3470,3470,0
20250225,182200,732313780,3470,3470,3470,3470,0
20250225,182100,732313780,3470,3470,3470,3470,0
20250225,182000,732313780,3470,3470,3470,3470,0
20250225,181900,732313780,3470,3470,3470,3470,0
20250225,181800,732313780,3470,3470,3470,3470,0
20250225,181700,732313780,3470,3470,3470,3470,0
20250225,181600,732313780,3470,3470,3470,3470,0
20250225,181500,732313780,3470,3470,3470,3470,0
20250225,181400,732313780,3470,3470,3470,3470,0
20250225,181300,732313780,3470,3470,3470,3470,0
20250225,181200,732313780,3470,3470,3470,3470,0
20250225,181100,732313780,3470,3470,3470,3470,0
20250225,181000,732313780,3470,3470,3470,3470,0
20250225,180900,732313780,3470,3470,3470,3470,0
20250225,180800,732313780,3470,3470,3470,3470,0
20250225,180700,732313780,3470,3470,3470,3470,0
20250225,180600,732313780,3470,3470,3470,3470,0
20250225,180500,732313780,3470,3470,3470,3470,3216
20250225,180400,732313780,3470,3470,3470,3470,0
20250225,180300,732313780,3470,3470,3470,3470,0
20250225,180200,732313780,3470,3470,3470,3470,0
20250225,180100,732313780,3470,3470,3470,3470,0
20250225,180000,732313780,3470,3470,3470,3470,0
20250225,175900,732313780,3470,3470,3470,3470,0
20250225,175800,732313780,3470,3470,3470,3470,0
20250225,175700,732313780,3470,3470,3470,3470,0
20250225,175600,732313780,3470,3470,3470,3470,0
20250225,175500,732313780,3470,3470,3470,3470,0
20250225,175400,732313780,3470,3470,3470,3470,0
20250225,175300,732313780,3470,3470,3470,3470,0
20250225,175200,732313780,3470,3470,3470,3470,0
20250225,175100,732313780,3470,3470,3470,3470,0
20250225,175000,732313780,3470,3470,3470,3470,0
20250225,174900,732313780,3470,3470,3470,3470,0
20250225,174800,732313780,3470,3470,3470,3470,0
20250225,174700,732313780,3470,3470,3470,3470,0
20250225,174600,732313780,3470,3470,3470,3470,0
20250225,174500,732313780,3470,3470,3470,3470,0
20250225,174400,732313780,3470,3470,3470,3470,0
20250225,174300,732313780,3470,3470,3470,3470,0
20250225,174200,732313780,3470,3470,3470,3470,0
20250225,174100,732313780,3470,3470,3470,3470,0
20250225,174000,732313780,3470,3470,3470,3470,0
20250225,173900,732313780,3470,3470,3470,3470,0
20250225,173800,732313780,3470,3470,3470,3470,0
20250225,173700,732313780,3470,3470,3470,3470,0
20250225,173600,732313780,3470,3470,3470,3470,0
20250225,173500,732313780,3470,3470,3470,3470,3216
20250225,173400,732313780,3470,3470,3470,3470,0
20250225,173300,732313780,3470,3470,3470,3470,0
20250225,173200,732313780,3470,3470,3470,3470,0
20250225,173100,732313780,3470,3470,3470,3470,0
20250225,173000,732313780,3470,3470,3470,3470,0
20250225,172900,732313780,3470,3470,3470,3470,0
20250225,172800,732313780,3470,3470,3470,3470,0
20250225,172700,732313780,3470,3470,3470,3470,0
20250225,172600,732313780,3470,3470,3470,3470,0
20250225,172500,732313780,3470,3470,3470,3470,0
20250225,172400,732313780,3470,3470,3470,3470,0
20250225,172300,732313780,3470,3470,3470,3470,0
20250225,172200,732313780,3470,3470,3470,3470,0
20250225,172100,732313780,3470,3470,3470,3470,0
20250225,172000,732313780,3470,3470,3470,3470,0
20250225,171900,732313780,3470,3470,3470,3470,0
20250225,171800,732313780,3470,3470,3470,3470,0
20250225,171700,732313780,3470,3470,3470,3470,0
20250225,171600,732313780,3470,3470,3470,3470,0
20250225,171500,732313780,3470,3470,3470,3470,0
20250225,171400,732313780,3470,3470,3470,3470,0
20250225,171300,732313780,3470,3470,3470,3470,0
20250225,171200,732313780,3470,3470,3470,3470,0
20250225,171100,732313780,3470,3470,3470,3470,0
20250225,171000,732313780,3470,3470,3470,3470,0
20250225,170900,732313780,3470,3470,3470,3470,0
20250225,170800,732313780,3470,3470,3470,3470,0
20250225,170700,732313780,3470,3470,3470,3470,0
20250225,170600,732313780,3470,3470,3470,3470,0
20250225,170500,732313780,3470,3470,3470,3470,3216
20250225,170400,732313780,3470,3470,3470,3470,0
20250225,170300,732313780,3470,3470,3470,3470,0
20250225,170200,732313780,3470,3470,3470,3470,0
20250225,170100,732313780,3470,3470,3470,3470,0
20250225,170000,732313780,3470,3470,3470,3470,0
20250225,165900,732313780,3470,3470,3470,3470,0
20250225,165800,732313780,3470,3470,3470,3470,0
20250225,165700,732313780,3470,3470,3470,3470,0
20250225,165600,732313780,3470,3470,3470,3470,0
20250225,165500,732313780,3470,3470,3470,3470,0
20250225,165400,732313780,3470,3470,3470,3470,0
20250225,165300,732313780,3470,3470,3470,3470,0
20250225,165200,732313780,3470,3470,3470,3470,0
20250225,165100,732313780,3470,3470,3470,3470,0
20250225,165000,732313780,3470,3470,3470,3470,0
20250225,164900,732313780,3470,3470,3470,3470,0
20250225,164800,732313780,3470,3470,3470,3470,0
20250225,164700,732313780,3470,3470,3470,3470,0
20250225,164600,732313780,3470,3470,3470,3470,0
20250225,164500,732313780,3470,3470,3470,3470,0
20250225,164400,732313780,3470,3470,3470,3470,0
20250225,164300,732313780,3470,3470,3470,3470,0
20250225,164200,732313780,3470,3470,3470,3470,0
20250225,164100,732313780,3470,3470,3470,3470,0
20250225,164000,732313780,3470,3470,3470,3470,0
20250225,163900,732313780,3470,3470,3470,3470,0
20250225,163800,732313780,3470,3470,3470,3470,0
20250225,163700,732313780,3470,3470,3470,3470,0
20250225,163600,732313780,3470,3470,3470,3470,0
20250225,163500,732313780,3470,3470,3470,3470,3216
20250225,163400,732313780,3470,3470,3470,3470,0
20250225,163300,732313780,3470,3470,3470,3470,0
20250225,163200,732313780,3470,3470,3470,3470,0
20250225,163100,732313780,3470,3470,3470,3470,0
20250225,163000,732313780,3470,3470,3470,3470,0
20250225,162900,732313780,3470,3470,3470,3470,0
20250225,162800,732313780,3470,3470,3470,3470,0
20250225,162700,732313780,3470,3470,3470,3470,0
20250225,162600,732313780,3470,3470,3470,3470,0
20250225,162500,732313780,3470,3470,3470,3470,0
20250225,162400,732313780,3470,3470,3470,3470,0
20250225,162300,732313780,3470,3470,3470,3470,0
20250225,162200,732313780,3470,3470,3470,3470,0
20250225,162100,732313780,3470,3470,3470,3470,0
20250225,162000,732313780,3470,3470,3470,3470,0
20250225,161900,732313780,3470,3470,3470,3470,0
20250225,161800,732313780,3470,3470,3470,3470,0
20250225,161700,732313780,3470,3470,3470,3470,0
20250225,161600,732313780,3470,3470,3470,3470,0
20250225,161500,732313780,3470,3470,3470,3470,0
20250225,161400,732313780,3470,3470,3470,3470,0
20250225,161300,732313780,3470,3470,3470,3470,0
20250225,161200,732313780,3470,3470,3470,3470,0
20250225,161100,732313780,3470,3470,3470,3470,0
20250225,161000,732313780,3470,3470,3470,3470,0
20250225,160900,732313780,3470,3470,3470,3470,0
20250225,160800,732313780,3470,3470,3470,3470,0
20250225,160700,732313780,3470,3470,3470,3470,0
20250225,160600,732313780,3470,3470,3470,3470,0
20250225,160500,732313780,3470,3470,3470,3470,3216
20250225,160400,732313780,3470,3470,3470,3470,0
20250225,160300,732313780,3470,3470,3470,3470,0
20250225,160200,732313780,3470,3470,3470,3470,0
20250225,160100,732313780,3470,3470,3470,3470,0
20250225,160000,732313780,3470,3470,3470,3470,0
20250225,155900,732313780,3470,3470,3470,3470,0
20250225,155800,732313780,3470,3470,3470,3470,0
20250225,155700,732313780,3470,3470,3470,3470,0
20250225,155600,732313780,3470,3470,3470,3470,0
20250225,155500,732313780,3470,3470,3470,3470,0
20250225,155400,732313780,3470,3470,3470,3470,0
20250225,155300,732313780,3470,3470,3470,3470,0
20250225,155200,732313780,3470,3470,3470,3470,0
20250225,155100,732313780,3470,3470,3470,3470,0
20250225,155000,732313780,3470,3470,3470,3470,0
20250225,154900,732313780,3470,3470,3470,3470,0
20250225,154800,732313780,3470,3470,3470,3470,0
20250225,154700,732313780,3470,3470,3470,3470,0
20250225,154600,732313780,3470,3470,3470,3470,0
20250225,154500,732313780,3470,3470,3470,3470,0
20250225,154400,732313780,3470,3470,3470,3470,0
20250225,154300,732313780,3470,3470,3470,3470,0
20250225,154200,732313780,3470,3470,3470,3470,0
20250225,154100,732313780,3470,3470,3470,3470,0
20250225,154000,732313780,3470,3470,3470,3470,0
20250225,153900,732313780,3470,3470,3470,3470,0
20250225,153800,732313780,3470,3470,3470,3470,0
20250225,153700,732313780,3470,3470,3470,3470,0
20250225,153600,732313780,3470,3470,3470,3470,0
20250225,153500,732313780,3470,3470,3470,3470,3216
20250225,153400,732313780,3470,3470,3470,3470,0
20250225,153300,732313780,3470,3470,3470,3470,0
20250225,153200,732313780,3470,3470,3470,3470,0
20250225,153100,732313780,3470,3470,3470,3470,0
20250225,153000,732313780,3470,3470,3470,3470,3216
20250225,152900,721154260,3480,3480,3480,3480,0
20250225,152800,721154260,3480,3480,3480,3480,0
20250225,152700,721154260,3480,3480,3480,3480,0
20250225,152600,721154260,3480,3480,3480,3480,0
20250225,152500,721154260,3480,3480,3480,3480,0
20250225,152400,721154260,3480,3480,3480,3480,0
20250225,152300,721154260,3480,3480,3480,3480,0
20250225,152200,721154260,3480,3480,3480,3480,0
20250225,152100,721154260,3480,3480,3480,3480,0
20250225,152000,721154260,3480,3480,3480,3480,0
20250225,151900,721154260,3480,3480,3480,3480,202
20250225,151800,720451300,3480,3475,3480,3475,336
20250225,151700,719283020,3475,3470,3475,3470,1893
20250225,151600,712704930,3475,3475,3475,3465,375
20250225,151500,711405525,3465,3470,3475,3465,4711
20250225,151400,695057355,3470,3470,3470,3470,179
20250225,151300,694436225,3465,3465,3465,3465,2831
20250225,151200,684626810,3465,3465,3465,3465,3100
20250225,151100,673885310,3465,3465,3465,3465,346
20250225,151000,672686420,3465,3460,3465,3460,1225
20250225,150900,668447915,3460,3455,3460,3455,137
20250225,150800,667974400,3455,3455,3455,3455,1
20250225,150700,667970945,3460,3460,3460,3460,33
20250225,150600,667856765,3465,3465,3465,3465,0
20250225,150500,667856765,3465,3465,3465,3465,1
20250225,150400,667853300,3450,3450,3450,3450,130
20250225,150300,667404800,3450,3450,3450,3450,101
20250225,150200,667056350,3465,3465,3465,3465,0
20250225,150100,667056350,3465,3465,3465,3465,0
20250225,150000,667056350,3465,3460,3465,3460,301
20250225,145900,666014885,3465,3460,3465,3460,3
20250225,145800,666004495,3445,3445,3445,3445,0
20250225,145700,666004495,3445,3455,3455,3445,5491
20250225,145600,647079530,3465,3465,3465,3465,0
20250225,145500,647079530,3465,3465,3465,3465,0
20250225,145400,647079530,3465,3465,3465,3465,0
20250225,145300,647079530,3465,3465,3465,3465,1
20250225,145200,647076065,3455,3465,3465,3455,114
20250225,145100,646682185,3460,3460,3460,3460,414
20250225,145000,645249745,3460,3460,3460,3460,0
20250225,144900,645249745,3460,3460,3460,3460,1
20250225,144800,645246285,3455,3455,3455,3455,74
20250225,144700,644990615,3460,3460,3460,3460,0
20250225,144600,644990615,3460,3455,3460,3455,4
20250225,144500,644976790,3455,3455,3455,3455,72
20250225,144400,644728030,3450,3450,3450,3450,110
20250225,144300,644348530,3445,3455,3455,3445,3000
20250225,144200,633997085,3455,3455,3455,3455,1
20250225,144100,633993630,3460,3455,3460,3455,1913
20250225,144000,627383345,3460,3460,3460,3460,0
20250225,143900,627383345,3460,3460,3460,3460,1
20250225,143800,627379885,3455,3465,3465,3455,41
20250225,143700,627238220,3460,3460,3460,3460,199
20250225,143600,626549680,3455,3455,3455,3455,1878
20250225,143500,620061190,3460,3455,3460,3455,201
20250225,143400,619366730,3460,3460,3460,3460,0
20250225,143300,619366730,3460,3460,3460,3460,40
20250225,143200,619228330,3455,3460,3460,3455,428
20250225,143100,617749395,3460,3460,3460,3460,0
20250225,143000,617749395,3460,3460,3460,3460,0
20250225,142900,617749395,3460,3460,3460,3460,27
20250225,142800,617655975,3460,3460,3460,3460,0
20250225,142700,617655975,3460,3460,3460,3460,174
20250225,142600,617053935,3455,3460,3460,3455,490
20250225,142500,615360485,3460,3460,3460,3460,3
20250225,142400,615350105,3455,3455,3455,3455,4
20250225,142300,615336285,3455,3460,3460,3455,306
20250225,142200,614277575,3460,3460,3460,3460,328
20250225,142100,613142695,3465,3460,3465,3455,339
20250225,142000,611969510,3460,3460,3460,3460,0
20250225,141900,611969510,3460,3460,3460,3460,1
20250225,141800,611966050,3465,3465,3465,3465,0
20250225,141700,611966050,3465,3465,3465,3465,5
20250225,141600,611948725,3465,3465,3465,3465,0
20250225,141500,611948725,3465,3465,3465,3465,1
20250225,141400,611945260,3460,3460,3460,3460,366
20250225,141300,610678900,3460,3460,3460,3460,0
20250225,141200,610678900,3460,3460,3460,3460,2
20250225,141100,610671980,3465,3465,3465,3465,236
20250225,141000,609854240,3460,3460,3460,3460,71
20250225,140900,609608580,3460,3460,3460,3460,0
20250225,140800,609608580,3460,3460,3460,3460,20
20250225,140700,609539380,3460,3460,3460,3460,28
20250225,140600,609442500,3465,3465,3465,3465,1
20250225,140500,609439035,3460,3460,3460,3460,0
20250225,140400,609439035,3460,3460,3460,3460,0
20250225,140300,609439035,3460,3460,3460,3460,200
20250225,140200,608747035,3460,3465,3465,3460,401
20250225,140100,607357635,3465,3465,3465,3465,0
20250225,140000,607357635,3465,3465,3465,3465,0
20250225,135900,607357635,3465,3465,3465,3465,10
20250225,135800,607322985,3465,3465,3465,3460,985
20250225,135700,603914860,3465,3465,3465,3465,0
20250225,135600,603914860,3465,3465,3465,3465,0
20250225,135500,603914860,3465,3465,3465,3465,2
20250225,135400,603907930,3455,3455,3455,3455,600
20250225,135300,601834930,3450,3450,3450,3450,0
20250225,135200,601834930,3450,3450,3450,3450,0
20250225,135100,601834930,3450,3450,3450,3450,2
20250225,135000,601828030,3465,3465,3465,3465,0
20250225,134900,601828030,3465,3465,3465,3465,0
20250225,134800,601828030,3465,3465,3465,3465,1
20250225,134700,601824565,3460,3460,3460,3460,0
20250225,134600,601824565,3460,3455,3460,3455,1139
20250225,134500,597888935,3455,3455,3455,3455,234
20250225,134400,597080465,3450,3450,3450,3450,972
20250225,134300,593727065,3450,3450,3450,3450,701
20250225,134200,591308615,3460,3460,3460,3460,0
20250225,134100,591308615,3460,3460,3460,3460,0
20250225,134000,591308615,3460,3460,3460,3460,50
20250225,133900,591135615,3460,3460,3460,3460,0
20250225,133800,591135615,3460,3460,3460,3460,143
20250225,133700,590640835,3450,3455,3465,3450,80
20250225,133600,590364550,3460,3460,3460,3460,1
20250225,133500,590361090,3465,3465,3465,3465,216
20250225,133400,589612650,3450,3465,3465,3450,3
20250225,133300,589602285,3455,3465,3465,3455,52
20250225,133200,589422605,3455,3455,3455,3455,300
20250225,133100,588386105,3455,3455,3455,3455,0
20250225,133000,588386105,3455,3460,3460,3455,102
20250225,132900,588033685,3460,3460,3460,3460,293
20250225,132800,587019905,3460,3460,3460,3460,173
20250225,132700,586421325,3465,3465,3465,3465,0
20250225,132600,586421325,3465,3465,3465,3465,0
20250225,132500,586421325,3465,3455,3465,3455,301
20250225,132400,585381360,3465,3465,3465,3465,175
20250225,132300,584774985,3465,3465,3465,3465,0
20250225,132200,584774985,3465,3465,3465,3465,0
20250225,132100,584774985,3465,3465,3465,3465,0
20250225,132000,584774985,3465,3465,3465,3465,172
20250225,131900,584179005,3450,3450,3450,3450,4
20250225,131800,584165205,3465,3460,3465,3460,2
20250225,131700,584158280,3465,3455,3465,3455,900
20250225,131600,581045330,3455,3455,3455,3455,30
20250225,131500,580941680,3455,3455,3455,3455,30
20250225,131400,580838030,3445,3455,3455,3445,1902
20250225,131300,574284215,3450,3450,3450,3450,20
20250225,131200,574215215,3455,3450,3455,3450,20
20250225,131100,574146205,3455,3455,3455,3455,1
20250225,131000,574142750,3455,3455,3455,3455,0
20250225,130900,574142750,3455,3455,3455,3455,0
20250225,130800,574142750,3455,3455,3455,3455,275
20250225,130700,573192625,3445,3450,3450,3445,401
20250225,130600,571809700,3445,3445,3450,3440,412
20250225,130500,570389590,3445,3445,3445,3445,300
20250225,130400,569356090,3445,3445,3445,3445,0
20250225,130300,569356090,3445,3445,3445,3445,1
20250225,130200,569352645,3440,3445,3445,3440,180
20250225,130100,568733435,3450,3450,3450,3445,53
20250225,130000,568550835,3445,3445,3450,3445,402
20250225,125900,567165935,3450,3450,3450,3450,0
20250225,125800,567165935,3450,3450,3455,3450,502
20250225,125700,565434025,3450,3445,3450,3445,202
20250225,125600,564738125,3450,3445,3450,3445,1801
20250225,125500,558533675,3450,3450,3450,3450,10
20250225,125400,558499175,3450,3450,3450,3450,0
20250225,125300,558499175,3450,3440,3450,3440,357
20250225,125200,557267565,3455,3455,3455,3455,0
20250225,125100,557267565,3455,3440,3455,3440,111
20250225,125000,556885710,3455,3450,3455,3450,151
20250225,124900,556364755,3440,3440,3440,3440,0
20250225,124800,556364755,3440,3440,3440,3440,395
20250225,124700,555005955,3440,3450,3450,3435,1100
20250225,124600,551221225,3440,3440,3440,3440,799
20250225,124500,548472665,3440,3445,3445,3440,624
20250225,124400,546325105,3450,3450,3450,3450,0
20250225,124300,546325105,3450,3440,3450,3440,776
20250225,124200,543653780,3455,3455,3455,3455,0
20250225,124100,543653780,3455,3445,3455,3440,1401
20250225,124000,538833825,3440,3440,3440,3440,0
20250225,123900,538833825,3440,3440,3440,3440,456
20250225,123800,537265185,3440,3440,3440,3435,4670
20250225,123700,521211770,3440,3450,3450,3435,5100
20250225,123600,503672120,3455,3455,3455,3455,1
20250225,123500,503668665,3445,3460,3460,3445,5113
20250225,123400,486032220,3455,3460,3460,3455,3487
20250225,123300,473984580,3460,3460,3460,3460,3645
20250225,123200,461372880,3465,3460,3465,3460,105
20250225,123100,461009330,3460,3465,3465,3460,4622
20250225,123000,444998400,3470,3470,3470,3470,0
20250225,122900,444998400,3470,3470,3470,3470,2
20250225,122800,444991460,3470,3470,3470,3470,200
20250225,122700,444297460,3470,3470,3470,3470,0
20250225,122600,444297460,3470,3470,3470,3470,3
20250225,122500,444287050,3470,3470,3470,3470,343
20250225,122400,443096840,3475,3475,3475,3475,0
20250225,122300,443096840,3475,3475,3475,3475,0
20250225,122200,443096840,3475,3470,3475,3465,515
20250225,122100,441311270,3470,3470,3470,3470,0
20250225,122000,441311270,3470,3470,3470,3470,0
20250225,121900,441311270,3470,3470,3470,3470,0
20250225,121800,441311270,3470,3470,3470,3470,59
20250225,121700,441106540,3470,3470,3470,3470,0
20250225,121600,441106540,3470,3470,3470,3470,50
20250225,121500,440933040,3470,3470,3470,3470,10
20250225,121400,440898340,3470,3470,3470,3470,483
20250225,121300,439222330,3465,3465,3465,3465,1084
20250225,121200,435466270,3465,3470,3470,3465,299
20250225,121100,434429220,3470,3465,3470,3465,400
20250225,121000,433042220,3470,3470,3470,3470,100
20250225,120900,432695220,3470,3470,3470,3470,0
20250225,120800,432695220,3470,3470,3470,3470,200
20250225,120700,432001220,3465,3465,3465,3465,0
20250225,120600,432001220,3465,3465,3465,3465,0
20250225,120500,432001220,3465,3465,3465,3465,0
20250225,120400,432001220,3465,3470,3470,3465,200
20250225,120300,431308215,3465,3470,3470,3465,992
20250225,120200,427870300,3470,3470,3470,3470,5408
20250225,120100,409104540,3475,3475,3475,3475,0
20250225,120000,409104540,3475,3475,3475,3475,0
20250225,115900,409104540,3475,3475,3475,3475,0
20250225,115800,409104540,3475,3475,3475,3475,0
20250225,115700,409104540,3475,3475,3475,3475,10
20250225,115600,409069790,3475,3475,3475,3475,3570
20250225,115500,396664040,3480,3480,3480,3480,0
20250225,115400,396664040,3480,3475,3480,3475,101
20250225,115300,396313060,3480,3480,3480,3480,0
20250225,115200,396313060,3480,3480,3480,3480,3
20250225,115100,396302620,3475,3475,3475,3475,100
20250225,115000,395955120,3480,3480,3480,3480,2
20250225,114900,395948160,3475,3475,3475,3475,300
20250225,114800,394905660,3480,3480,3480,3480,0
20250225,114700,394905660,3480,3480,3480,3480,0
20250225,114600,394905660,3480,3480,3480,3480,207
20250225,114500,394185300,3485,3485,3485,3485,158
20250225,114400,393634670,3485,3485,3485,3485,50
20250225,114300,393460420,3485,3485,3485,3485,1
20250225,114200,393456935,3480,3480,3480,3480,300
20250225,114100,392412935,3480,3480,3480,3480,0
20250225,114000,392412935,3480,3480,3480,3480,578
20250225,113900,390401495,3480,3480,3480,3480,93
20250225,113800,390077855,3480,3480,3480,3480,407
20250225,113700,388661495,3480,3480,3480,3480,0
20250225,113600,388661495,3480,3480,3480,3480,0
20250225,113500,388661495,3480,3480,3480,3480,0
20250225,113400,388661495,3480,3480,3480,3480,27
20250225,113300,388567535,3480,3480,3480,3480,0
20250225,113200,388567535,3480,3480,3480,3480,139
20250225,113100,388083815,3480,3480,3480,3480,0
20250225,113000,388083815,3480,3480,3480,3480,0
20250225,112900,388083815,3480,3480,3480,3480,53
20250225,112800,387899375,3485,3485,3485,3485,200
20250225,112700,387202375,3480,3480,3480,3480,35
20250225,112600,387080575,3485,3485,3485,3485,0
20250225,112500,387080575,3485,3485,3485,3485,0
20250225,112400,387080575,3485,3485,3485,3485,0
20250225,112300,387080575,3485,3485,3485,3485,48
20250225,112200,386913295,3480,3480,3480,3480,0
20250225,112100,386913295,3480,3480,3480,3480,1012
20250225,112000,383391535,3485,3485,3485,3485,188
20250225,111900,382736355,3480,3480,3480,3480,1
20250225,111800,382732875,3490,3490,3490,3490,0
20250225,111700,382732875,3490,3490,3490,3490,1025
20250225,111600,379155625,3480,3480,3480,3480,0
20250225,111500,379155625,3480,3480,3480,3480,0
20250225,111400,379155625,3480,3485,3485,3480,33263
20250225,111300,263390295,3485,3485,3485,3485,0
20250225,111200,263390295,3485,3485,3485,3485,0
20250225,111100,263390295,3485,3485,3485,3485,20
20250225,111000,263320595,3485,3480,3485,3480,1589
20250225,110900,257790815,3480,3480,3480,3480,13
20250225,110800,257745575,3470,3470,3470,3470,1
20250225,110700,257742105,3480,3480,3480,3480,178
20250225,110600,257122665,3470,3470,3470,3470,0
20250225,110500,257122665,3470,3470,3470,3470,400
20250225,110400,255734665,3470,3470,3470,3470,21
20250225,110300,255661795,3470,3475,3475,3470,464
20250225,110200,254051630,3475,3475,3475,3475,0
20250225,110100,254051630,3475,3475,3475,3475,2
20250225,110000,254044680,3470,3470,3470,3470,0
20250225,105900,254044680,3470,3470,3470,3470,0
20250225,105800,254044680,3470,3475,3475,3470,75
20250225,105700,253784335,3480,3480,3480,3480,498
20250225,105600,252051295,3480,3480,3480,3480,25
20250225,105500,251964295,3470,3470,3470,3470,0
20250225,105400,251964295,3470,3470,3470,3470,0
20250225,105300,251964295,3470,3470,3470,3470,2
20250225,105200,251957355,3470,3475,3475,3470,4227
20250225,105100,237288435,3475,3475,3475,3475,50
20250225,105000,237114685,3475,3480,3485,3475,500
20250225,104900,235374335,3470,3470,3470,3470,0
20250225,104800,235374335,3470,3470,3470,3470,15
20250225,104700,235322285,3470,3470,3470,3470,2130
20250225,104600,227931185,3470,3475,3475,3470,3500
20250225,104500,215781795,3475,3475,3475,3475,1
20250225,104400,215778320,3485,3485,3485,3485,1
20250225,104300,215774835,3480,3480,3480,3480,100
20250225,104200,215426835,3475,3475,3475,3475,0
20250225,104100,215426835,3475,3475,3475,3475,0
20250225,104000,215426835,3475,3480,3480,3475,474
20250225,103900,213777470,3485,3485,3485,3480,18
20250225,103800,213714745,3485,3485,3485,3485,811
20250225,103700,210888410,3485,3485,3485,3485,1
20250225,103600,210884925,3480,3485,3485,3480,684
20250225,103500,208501215,3480,3495,3495,3480,508
20250225,103400,206733295,3475,3480,3495,3475,4602
20250225,103300,190727720,3485,3490,3490,3485,517
20250225,103200,188925915,3490,3490,3490,3490,719
20250225,103100,186416605,3495,3495,3495,3495,200
20250225,103000,185717605,3495,3495,3495,3495,0
20250225,102900,185717605,3495,3495,3495,3495,35
20250225,102800,185595280,3495,3490,3495,3490,5392
20250225,102700,166777195,3490,3490,3490,3485,177
20250225,102600,166159470,3485,3485,3485,3485,0
20250225,102500,166159470,3485,3485,3485,3485,0
20250225,102400,166159470,3485,3485,3485,3485,1
20250225,102300,166155985,3490,3490,3490,3490,0
20250225,102200,166155985,3490,3490,3490,3490,0
20250225,102100,166155985,3490,3490,3490,3490,15
20250225,102000,166103635,3490,3480,3490,3480,913
20250225,101900,162926385,3480,3490,3490,3480,184
20250225,101800,162284585,3490,3490,3490,3490,0
20250225,101700,162284585,3490,3490,3490,3490,1
20250225,101600,162281095,3490,3490,3490,3490,6
20250225,101500,162260155,3490,3485,3490,3485,182
20250225,101400,161625000,3485,3480,3485,3480,10
20250225,101300,161590175,3490,3485,3490,3485,4583
20250225,101200,145618415,3485,3480,3485,3480,710
20250225,101100,143147565,3480,3485,3485,3480,608
20250225,101000,141031685,3490,3490,3490,3490,0
20250225,100900,141031685,3490,3490,3490,3490,1
20250225,100800,141028195,3475,3475,3475,3475,1200
20250225,100700,136858195,3475,3480,3480,3475,460
20250225,100600,135259525,3490,3475,3490,3475,3
20250225,100500,135249070,3490,3480,3490,3480,948
20250225,100400,131945335,3485,3485,3485,3485,0
20250225,100300,131945335,3485,3485,3485,3485,100
20250225,100200,131596835,3485,3475,3485,3475,537
20250225,100100,129729130,3470,3470,3470,3470,100
20250225,100000,129382130,3475,3475,3480,3475,291
20250225,095900,128369525,3470,3475,3475,3470,1120
20250225,095800,124481575,3475,3475,3475,3475,47
20250225,095700,124318250,3480,3480,3480,3480,99
20250225,095600,123973730,3480,3480,3480,3475,345
20250225,095500,122774685,3480,3480,3480,3480,7
20250225,095400,122750325,3480,3480,3480,3480,120
20250225,095300,122332725,3485,3485,3485,3485,0
20250225,095200,122332725,3485,3485,3485,3485,0
20250225,095100,122332725,3485,3485,3485,3485,0
20250225,095000,122332725,3485,3475,3485,3475,285
20250225,094900,121342340,3485,3475,3485,3475,21
20250225,094800,121269355,3475,3470,3475,3470,268
20250225,094700,120338135,3490,3490,3490,3490,80
20250225,094600,120058935,3490,3485,3490,3470,1198
20250225,094500,115893815,3470,3480,3485,3470,2370
20250225,094400,107644415,3465,3480,3480,3465,1182
20250225,094300,103542525,3480,3480,3480,3480,200
20250225,094200,102846525,3480,3480,3480,3480,156
20250225,094100,102303645,3485,3485,3485,3485,59
20250225,094000,102098030,3485,3485,3485,3485,0
20250225,093900,102098030,3485,3485,3485,3485,1
20250225,093800,102094545,3485,3485,3485,3485,12
20250225,093700,102052725,3485,3480,3485,3480,52
20250225,093600,101871760,3485,3485,3485,3485,0
20250225,093500,101871760,3485,3485,3485,3485,9
20250225,093400,101840395,3485,3485,3485,3485,6
20250225,093300,101819485,3485,3485,3485,3485,0
20250225,093200,101819485,3485,3480,3485,3480,121
20250225,093100,101398400,3485,3485,3485,3485,504
20250225,093000,99641960,3485,3485,3485,3485,340
20250225,092900,98457060,3485,3480,3485,3480,1250
20250225,092800,94105810,3485,3485,3485,3485,90
20250225,092700,93792160,3485,3485,3485,3485,50
20250225,092600,93617910,3485,3485,3485,3485,32
20250225,092500,93506390,3490,3490,3490,3490,0
20250225,092400,93506390,3490,3485,3490,3485,200
20250225,092300,92809205,3485,3485,3485,3485,911
20250225,092200,89634370,3485,3480,3485,3480,2979
20250225,092100,79256595,3475,3475,3475,3475,50
20250225,092000,79082845,3480,3480,3480,3480,6
20250225,091900,79061965,3480,3480,3480,3470,206
20250225,091800,78345225,3470,3480,3480,3470,455
20250225,091700,76762125,3480,3470,3480,3470,501
20250225,091600,75023645,3480,3480,3480,3480,1532
20250225,091500,69692285,3485,3475,3485,3460,3144
20250225,091400,58776590,3460,3465,3465,3460,1111
20250225,091300,54927375,3475,3465,3475,3465,1352
20250225,091200,50242595,3465,3465,3465,3465,1
20250225,091100,50239130,3475,3475,3475,3465,249
20250225,091000,49374705,3480,3475,3480,3475,2
20250225,090900,49367750,3480,3480,3480,3480,204
20250225,090800,48657830,3470,3480,3480,3465,25
20250225,090700,48571150,3480,3465,3480,3465,164
20250225,090600,48002710,3485,3465,3485,3465,12
20250225,090500,47961090,3460,3465,3485,3460,3238
20250225,090400,36747240,3485,3480,3485,3465,150
20250225,090300,36227250,3470,3460,3470,3460,5469
20250225,090200,17300080,3470,3485,3485,3470,2001
20250225,090100,10356595,3465,3470,3470,3465,1033
20250225,090000,6776500,3470,3495,3495,3470,1944