KissMeData/373170/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,213500,167414630,8780,8780,8780,8780,226
20250225,213400,167414630,8780,8780,8780,8780,0
20250225,213300,167414630,8780,8780,8780,8780,0
20250225,213200,167414630,8780,8780,8780,8780,0
20250225,213100,167414630,8780,8780,8780,8780,0
20250225,213000,167414630,8780,8780,8780,8780,0
20250225,212900,167414630,8780,8780,8780,8780,0
20250225,212800,167414630,8780,8780,8780,8780,0
20250225,212700,167414630,8780,8780,8780,8780,0
20250225,212600,167414630,8780,8780,8780,8780,0
20250225,212500,167414630,8780,8780,8780,8780,0
20250225,212400,167414630,8780,8780,8780,8780,0
20250225,212300,167414630,8780,8780,8780,8780,0
20250225,212200,167414630,8780,8780,8780,8780,0
20250225,212100,167414630,8780,8780,8780,8780,0
20250225,212000,167414630,8780,8780,8780,8780,0
20250225,211900,167414630,8780,8780,8780,8780,0
20250225,211800,167414630,8780,8780,8780,8780,0
20250225,211700,167414630,8780,8780,8780,8780,0
20250225,211600,167414630,8780,8780,8780,8780,0
20250225,211500,167414630,8780,8780,8780,8780,0
20250225,211400,167414630,8780,8780,8780,8780,0
20250225,211300,167414630,8780,8780,8780,8780,0
20250225,211200,167414630,8780,8780,8780,8780,0
20250225,211100,167414630,8780,8780,8780,8780,0
20250225,211000,167414630,8780,8780,8780,8780,0
20250225,210900,167414630,8780,8780,8780,8780,0
20250225,210800,167414630,8780,8780,8780,8780,0
20250225,210700,167414630,8780,8780,8780,8780,0
20250225,210600,167414630,8780,8780,8780,8780,0
20250225,210500,167414630,8780,8780,8780,8780,226
20250225,210400,167414630,8780,8780,8780,8780,0
20250225,210300,167414630,8780,8780,8780,8780,0
20250225,210200,167414630,8780,8780,8780,8780,0
20250225,210100,167414630,8780,8780,8780,8780,0
20250225,210000,167414630,8780,8780,8780,8780,0
20250225,205900,167414630,8780,8780,8780,8780,0
20250225,205800,167414630,8780,8780,8780,8780,0
20250225,205700,167414630,8780,8780,8780,8780,0
20250225,205600,167414630,8780,8780,8780,8780,0
20250225,205500,167414630,8780,8780,8780,8780,0
20250225,205400,167414630,8780,8780,8780,8780,0
20250225,205300,167414630,8780,8780,8780,8780,0
20250225,205200,167414630,8780,8780,8780,8780,0
20250225,205100,167414630,8780,8780,8780,8780,0
20250225,205000,167414630,8780,8780,8780,8780,0
20250225,204900,167414630,8780,8780,8780,8780,0
20250225,204800,167414630,8780,8780,8780,8780,0
20250225,204700,167414630,8780,8780,8780,8780,0
20250225,204600,167414630,8780,8780,8780,8780,0
20250225,204500,167414630,8780,8780,8780,8780,0
20250225,204400,167414630,8780,8780,8780,8780,0
20250225,204300,167414630,8780,8780,8780,8780,0
20250225,204200,167414630,8780,8780,8780,8780,0
20250225,204100,167414630,8780,8780,8780,8780,0
20250225,204000,167414630,8780,8780,8780,8780,0
20250225,203900,167414630,8780,8780,8780,8780,0
20250225,203800,167414630,8780,8780,8780,8780,0
20250225,203700,167414630,8780,8780,8780,8780,0
20250225,203600,167414630,8780,8780,8780,8780,0
20250225,203500,167414630,8780,8780,8780,8780,226
20250225,203400,167414630,8780,8780,8780,8780,0
20250225,203300,167414630,8780,8780,8780,8780,0
20250225,203200,167414630,8780,8780,8780,8780,0
20250225,203100,167414630,8780,8780,8780,8780,0
20250225,203000,167414630,8780,8780,8780,8780,0
20250225,202900,167414630,8780,8780,8780,8780,0
20250225,202800,167414630,8780,8780,8780,8780,0
20250225,202700,167414630,8780,8780,8780,8780,0
20250225,202600,167414630,8780,8780,8780,8780,0
20250225,202500,167414630,8780,8780,8780,8780,0
20250225,202400,167414630,8780,8780,8780,8780,0
20250225,202300,167414630,8780,8780,8780,8780,0
20250225,202200,167414630,8780,8780,8780,8780,0
20250225,202100,167414630,8780,8780,8780,8780,0
20250225,202000,167414630,8780,8780,8780,8780,0
20250225,201900,167414630,8780,8780,8780,8780,0
20250225,201800,167414630,8780,8780,8780,8780,0
20250225,201700,167414630,8780,8780,8780,8780,0
20250225,201600,167414630,8780,8780,8780,8780,0
20250225,201500,167414630,8780,8780,8780,8780,0
20250225,201400,167414630,8780,8780,8780,8780,0
20250225,201300,167414630,8780,8780,8780,8780,0
20250225,201200,167414630,8780,8780,8780,8780,0
20250225,201100,167414630,8780,8780,8780,8780,0
20250225,201000,167414630,8780,8780,8780,8780,0
20250225,200900,167414630,8780,8780,8780,8780,0
20250225,200800,167414630,8780,8780,8780,8780,0
20250225,200700,167414630,8780,8780,8780,8780,0
20250225,200600,167414630,8780,8780,8780,8780,0
20250225,200500,167414630,8780,8780,8780,8780,226
20250225,200400,167414630,8780,8780,8780,8780,0
20250225,200300,167414630,8780,8780,8780,8780,0
20250225,200200,167414630,8780,8780,8780,8780,0
20250225,200100,167414630,8780,8780,8780,8780,0
20250225,200000,167414630,8780,8780,8780,8780,0
20250225,195900,167414630,8780,8780,8780,8780,0
20250225,195800,167414630,8780,8780,8780,8780,0
20250225,195700,167414630,8780,8780,8780,8780,0
20250225,195600,167414630,8780,8780,8780,8780,0
20250225,195500,167414630,8780,8780,8780,8780,0
20250225,195400,167414630,8780,8780,8780,8780,0
20250225,195300,167414630,8780,8780,8780,8780,0
20250225,195200,167414630,8780,8780,8780,8780,0
20250225,195100,167414630,8780,8780,8780,8780,0
20250225,195000,167414630,8780,8780,8780,8780,0
20250225,194900,167414630,8780,8780,8780,8780,0
20250225,194800,167414630,8780,8780,8780,8780,0
20250225,194700,167414630,8780,8780,8780,8780,0
20250225,194600,167414630,8780,8780,8780,8780,0
20250225,194500,167414630,8780,8780,8780,8780,0
20250225,194400,167414630,8780,8780,8780,8780,0
20250225,194300,167414630,8780,8780,8780,8780,0
20250225,194200,167414630,8780,8780,8780,8780,0
20250225,194100,167414630,8780,8780,8780,8780,0
20250225,194000,167414630,8780,8780,8780,8780,0
20250225,193900,167414630,8780,8780,8780,8780,0
20250225,193800,167414630,8780,8780,8780,8780,0
20250225,193700,167414630,8780,8780,8780,8780,0
20250225,193600,167414630,8780,8780,8780,8780,0
20250225,193500,167414630,8780,8780,8780,8780,226
20250225,193400,167414630,8780,8780,8780,8780,0
20250225,193300,167414630,8780,8780,8780,8780,0
20250225,193200,167414630,8780,8780,8780,8780,0
20250225,193100,167414630,8780,8780,8780,8780,0
20250225,193000,167414630,8780,8780,8780,8780,0
20250225,192900,167414630,8780,8780,8780,8780,0
20250225,192800,167414630,8780,8780,8780,8780,0
20250225,192700,167414630,8780,8780,8780,8780,0
20250225,192600,167414630,8780,8780,8780,8780,0
20250225,192500,167414630,8780,8780,8780,8780,0
20250225,192400,167414630,8780,8780,8780,8780,0
20250225,192300,167414630,8780,8780,8780,8780,0
20250225,192200,167414630,8780,8780,8780,8780,0
20250225,192100,167414630,8780,8780,8780,8780,0
20250225,192000,167414630,8780,8780,8780,8780,0
20250225,191900,167414630,8780,8780,8780,8780,0
20250225,191800,167414630,8780,8780,8780,8780,0
20250225,191700,167414630,8780,8780,8780,8780,0
20250225,191600,167414630,8780,8780,8780,8780,0
20250225,191500,167414630,8780,8780,8780,8780,0
20250225,191400,167414630,8780,8780,8780,8780,0
20250225,191300,167414630,8780,8780,8780,8780,0
20250225,191200,167414630,8780,8780,8780,8780,0
20250225,191100,167414630,8780,8780,8780,8780,0
20250225,191000,167414630,8780,8780,8780,8780,0
20250225,190900,167414630,8780,8780,8780,8780,0
20250225,190800,167414630,8780,8780,8780,8780,0
20250225,190700,167414630,8780,8780,8780,8780,0
20250225,190600,167414630,8780,8780,8780,8780,0
20250225,190500,167414630,8780,8780,8780,8780,226
20250225,190400,167414630,8780,8780,8780,8780,0
20250225,190300,167414630,8780,8780,8780,8780,0
20250225,190200,167414630,8780,8780,8780,8780,0
20250225,190100,167414630,8780,8780,8780,8780,0
20250225,190000,167414630,8780,8780,8780,8780,0
20250225,185900,167414630,8780,8780,8780,8780,0
20250225,185800,167414630,8780,8780,8780,8780,0
20250225,185700,167414630,8780,8780,8780,8780,0
20250225,185600,167414630,8780,8780,8780,8780,0
20250225,185500,167414630,8780,8780,8780,8780,0
20250225,185400,167414630,8780,8780,8780,8780,0
20250225,185300,167414630,8780,8780,8780,8780,0
20250225,185200,167414630,8780,8780,8780,8780,0
20250225,185100,167414630,8780,8780,8780,8780,0
20250225,185000,167414630,8780,8780,8780,8780,0
20250225,184900,167414630,8780,8780,8780,8780,0
20250225,184800,167414630,8780,8780,8780,8780,0
20250225,184700,167414630,8780,8780,8780,8780,0
20250225,184600,167414630,8780,8780,8780,8780,0
20250225,184500,167414630,8780,8780,8780,8780,0
20250225,184400,167414630,8780,8780,8780,8780,0
20250225,184300,167414630,8780,8780,8780,8780,0
20250225,184200,167414630,8780,8780,8780,8780,0
20250225,184100,167414630,8780,8780,8780,8780,0
20250225,184000,167414630,8780,8780,8780,8780,0
20250225,183900,167414630,8780,8780,8780,8780,0
20250225,183800,167414630,8780,8780,8780,8780,0
20250225,183700,167414630,8780,8780,8780,8780,0
20250225,183600,167414630,8780,8780,8780,8780,0
20250225,183500,167414630,8780,8780,8780,8780,226
20250225,183400,167414630,8780,8780,8780,8780,0
20250225,183300,167414630,8780,8780,8780,8780,0
20250225,183200,167414630,8780,8780,8780,8780,0
20250225,183100,167414630,8780,8780,8780,8780,0
20250225,183000,167414630,8780,8780,8780,8780,0
20250225,182900,167414630,8780,8780,8780,8780,0
20250225,182800,167414630,8780,8780,8780,8780,0
20250225,182700,167414630,8780,8780,8780,8780,0
20250225,182600,167414630,8780,8780,8780,8780,0
20250225,182500,167414630,8780,8780,8780,8780,0
20250225,182400,167414630,8780,8780,8780,8780,0
20250225,182300,167414630,8780,8780,8780,8780,0
20250225,182200,167414630,8780,8780,8780,8780,0
20250225,182100,167414630,8780,8780,8780,8780,0
20250225,182000,167414630,8780,8780,8780,8780,0
20250225,181900,167414630,8780,8780,8780,8780,0
20250225,181800,167414630,8780,8780,8780,8780,0
20250225,181700,167414630,8780,8780,8780,8780,0
20250225,181600,167414630,8780,8780,8780,8780,0
20250225,181500,167414630,8780,8780,8780,8780,0
20250225,181400,167414630,8780,8780,8780,8780,0
20250225,181300,167414630,8780,8780,8780,8780,0
20250225,181200,167414630,8780,8780,8780,8780,0
20250225,181100,167414630,8780,8780,8780,8780,0
20250225,181000,167414630,8780,8780,8780,8780,0
20250225,180900,167414630,8780,8780,8780,8780,0
20250225,180800,167414630,8780,8780,8780,8780,0
20250225,180700,167414630,8780,8780,8780,8780,0
20250225,180600,167414630,8780,8780,8780,8780,0
20250225,180500,167414630,8780,8780,8780,8780,226
20250225,180400,167414630,8780,8780,8780,8780,0
20250225,180300,167414630,8780,8780,8780,8780,0
20250225,180200,167414630,8780,8780,8780,8780,0
20250225,180100,167414630,8780,8780,8780,8780,0
20250225,180000,167414630,8780,8780,8780,8780,0
20250225,175900,167414630,8780,8780,8780,8780,0
20250225,175800,167414630,8780,8780,8780,8780,0
20250225,175700,167414630,8780,8780,8780,8780,0
20250225,175600,167414630,8780,8780,8780,8780,0
20250225,175500,167414630,8780,8780,8780,8780,0
20250225,175400,167414630,8780,8780,8780,8780,0
20250225,175300,167414630,8780,8780,8780,8780,0
20250225,175200,167414630,8780,8780,8780,8780,0
20250225,175100,167414630,8780,8780,8780,8780,0
20250225,175000,167414630,8780,8780,8780,8780,0
20250225,174900,167414630,8780,8780,8780,8780,0
20250225,174800,167414630,8780,8780,8780,8780,0
20250225,174700,167414630,8780,8780,8780,8780,0
20250225,174600,167414630,8780,8780,8780,8780,0
20250225,174500,167414630,8780,8780,8780,8780,0
20250225,174400,167414630,8780,8780,8780,8780,0
20250225,174300,167414630,8780,8780,8780,8780,0
20250225,174200,167414630,8780,8780,8780,8780,0
20250225,174100,167414630,8780,8780,8780,8780,0
20250225,174000,167414630,8780,8780,8780,8780,0
20250225,173900,167414630,8780,8780,8780,8780,0
20250225,173800,167414630,8780,8780,8780,8780,0
20250225,173700,167414630,8780,8780,8780,8780,0
20250225,173600,167414630,8780,8780,8780,8780,0
20250225,173500,167414630,8780,8780,8780,8780,226
20250225,173400,167414630,8780,8780,8780,8780,0
20250225,173300,167414630,8780,8780,8780,8780,0
20250225,173200,167414630,8780,8780,8780,8780,0
20250225,173100,167414630,8780,8780,8780,8780,0
20250225,173000,167414630,8780,8780,8780,8780,0
20250225,172900,167414630,8780,8780,8780,8780,0
20250225,172800,167414630,8780,8780,8780,8780,0
20250225,172700,167414630,8780,8780,8780,8780,0
20250225,172600,167414630,8780,8780,8780,8780,0
20250225,172500,167414630,8780,8780,8780,8780,0
20250225,172400,167414630,8780,8780,8780,8780,0
20250225,172300,167414630,8780,8780,8780,8780,0
20250225,172200,167414630,8780,8780,8780,8780,0
20250225,172100,167414630,8780,8780,8780,8780,0
20250225,172000,167414630,8780,8780,8780,8780,0
20250225,171900,167414630,8780,8780,8780,8780,0
20250225,171800,167414630,8780,8780,8780,8780,0
20250225,171700,167414630,8780,8780,8780,8780,0
20250225,171600,167414630,8780,8780,8780,8780,0
20250225,171500,167414630,8780,8780,8780,8780,0
20250225,171400,167414630,8780,8780,8780,8780,0
20250225,171300,167414630,8780,8780,8780,8780,0
20250225,171200,167414630,8780,8780,8780,8780,0
20250225,171100,167414630,8780,8780,8780,8780,0
20250225,171000,167414630,8780,8780,8780,8780,0
20250225,170900,167414630,8780,8780,8780,8780,0
20250225,170800,167414630,8780,8780,8780,8780,0
20250225,170700,167414630,8780,8780,8780,8780,0
20250225,170600,167414630,8780,8780,8780,8780,0
20250225,170500,167414630,8780,8780,8780,8780,226
20250225,170400,167414630,8780,8780,8780,8780,0
20250225,170300,167414630,8780,8780,8780,8780,0
20250225,170200,167414630,8780,8780,8780,8780,0
20250225,170100,167414630,8780,8780,8780,8780,0
20250225,170000,167414630,8780,8780,8780,8780,0
20250225,165900,167414630,8780,8780,8780,8780,0
20250225,165800,167414630,8780,8780,8780,8780,0
20250225,165700,167414630,8780,8780,8780,8780,0
20250225,165600,167414630,8780,8780,8780,8780,0
20250225,165500,167414630,8780,8780,8780,8780,0
20250225,165400,167414630,8780,8780,8780,8780,0
20250225,165300,167414630,8780,8780,8780,8780,0
20250225,165200,167414630,8780,8780,8780,8780,0
20250225,165100,167414630,8780,8780,8780,8780,0
20250225,165000,167414630,8780,8780,8780,8780,0
20250225,164900,167414630,8780,8780,8780,8780,0
20250225,164800,167414630,8780,8780,8780,8780,0
20250225,164700,167414630,8780,8780,8780,8780,0
20250225,164600,167414630,8780,8780,8780,8780,0
20250225,164500,167414630,8780,8780,8780,8780,0
20250225,164400,167414630,8780,8780,8780,8780,0
20250225,164300,167414630,8780,8780,8780,8780,0
20250225,164200,167414630,8780,8780,8780,8780,0
20250225,164100,167414630,8780,8780,8780,8780,0
20250225,164000,167414630,8780,8780,8780,8780,0
20250225,163900,167414630,8780,8780,8780,8780,0
20250225,163800,167414630,8780,8780,8780,8780,0
20250225,163700,167414630,8780,8780,8780,8780,0
20250225,163600,167414630,8780,8780,8780,8780,0
20250225,163500,167414630,8780,8780,8780,8780,226
20250225,163400,167414630,8780,8780,8780,8780,0
20250225,163300,167414630,8780,8780,8780,8780,0
20250225,163200,167414630,8780,8780,8780,8780,0
20250225,163100,167414630,8780,8780,8780,8780,0
20250225,163000,167414630,8780,8780,8780,8780,0
20250225,162900,167414630,8780,8780,8780,8780,0
20250225,162800,167414630,8780,8780,8780,8780,0
20250225,162700,167414630,8780,8780,8780,8780,0
20250225,162600,167414630,8780,8780,8780,8780,0
20250225,162500,167414630,8780,8780,8780,8780,0
20250225,162400,167414630,8780,8780,8780,8780,0
20250225,162300,167414630,8780,8780,8780,8780,0
20250225,162200,167414630,8780,8780,8780,8780,0
20250225,162100,167414630,8780,8780,8780,8780,0
20250225,162000,167414630,8780,8780,8780,8780,0
20250225,161900,167414630,8780,8780,8780,8780,0
20250225,161800,167414630,8780,8780,8780,8780,0
20250225,161700,167414630,8780,8780,8780,8780,0
20250225,161600,167414630,8780,8780,8780,8780,0
20250225,161500,167414630,8780,8780,8780,8780,0
20250225,161400,167414630,8780,8780,8780,8780,0
20250225,161300,167414630,8780,8780,8780,8780,0
20250225,161200,167414630,8780,8780,8780,8780,0
20250225,161100,167414630,8780,8780,8780,8780,0
20250225,161000,167414630,8780,8780,8780,8780,0
20250225,160900,167414630,8780,8780,8780,8780,0
20250225,160800,167414630,8780,8780,8780,8780,0
20250225,160700,167414630,8780,8780,8780,8780,0
20250225,160600,167414630,8780,8780,8780,8780,0
20250225,160500,167414630,8780,8780,8780,8780,226
20250225,160400,167414630,8780,8780,8780,8780,0
20250225,160300,167414630,8780,8780,8780,8780,0
20250225,160200,167414630,8780,8780,8780,8780,0
20250225,160100,167414630,8780,8780,8780,8780,0
20250225,160000,167414630,8780,8780,8780,8780,0
20250225,155900,167414630,8780,8780,8780,8780,0
20250225,155800,167414630,8780,8780,8780,8780,0
20250225,155700,167414630,8780,8780,8780,8780,0
20250225,155600,167414630,8780,8780,8780,8780,0
20250225,155500,167414630,8780,8780,8780,8780,0
20250225,155400,167414630,8780,8780,8780,8780,0
20250225,155300,167414630,8780,8780,8780,8780,0
20250225,155200,167414630,8780,8780,8780,8780,0
20250225,155100,167414630,8780,8780,8780,8780,0
20250225,155000,167414630,8780,8780,8780,8780,0
20250225,154900,167414630,8780,8780,8780,8780,0
20250225,154800,167414630,8780,8780,8780,8780,0
20250225,154700,167414630,8780,8780,8780,8780,0
20250225,154600,167414630,8780,8780,8780,8780,0
20250225,154500,167414630,8780,8780,8780,8780,0
20250225,154400,167414630,8780,8780,8780,8780,0
20250225,154300,167414630,8780,8780,8780,8780,0
20250225,154200,167414630,8780,8780,8780,8780,0
20250225,154100,167414630,8780,8780,8780,8780,0
20250225,154000,167414630,8780,8780,8780,8780,0
20250225,153900,167414630,8780,8780,8780,8780,0
20250225,153800,167414630,8780,8780,8780,8780,0
20250225,153700,167414630,8780,8780,8780,8780,0
20250225,153600,167414630,8780,8780,8780,8780,0
20250225,153500,167414630,8780,8780,8780,8780,226
20250225,153400,167414630,8780,8780,8780,8780,0
20250225,153300,167414630,8780,8780,8780,8780,0
20250225,153200,167414630,8780,8780,8780,8780,0
20250225,153100,167414630,8780,8780,8780,8780,0
20250225,153000,167414630,8780,8780,8780,8780,226
20250225,152900,165430350,8730,8730,8730,8730,0
20250225,152800,165430350,8730,8730,8730,8730,0
20250225,152700,165430350,8730,8730,8730,8730,0
20250225,152600,165430350,8730,8730,8730,8730,0
20250225,152500,165430350,8730,8730,8730,8730,0
20250225,152400,165430350,8730,8730,8730,8730,0
20250225,152300,165430350,8730,8730,8730,8730,0
20250225,152200,165430350,8730,8730,8730,8730,0
20250225,152100,165430350,8730,8730,8730,8730,0
20250225,152000,165430350,8730,8730,8730,8730,0
20250225,151900,165430350,8730,8790,8790,8730,10
20250225,151800,165342810,8820,8820,8820,8820,0
20250225,151700,165342810,8820,8820,8820,8820,0
20250225,151600,165342810,8820,8820,8820,8820,0
20250225,151500,165342810,8820,8760,8820,8760,60
20250225,151400,164816090,8710,8710,8710,8710,0
20250225,151300,164816090,8710,8710,8710,8710,6
20250225,151200,164763830,8770,8770,8770,8770,15
20250225,151100,164632280,8820,8820,8820,8820,0
20250225,151000,164632280,8820,8820,8820,8820,0
20250225,150900,164632280,8820,8720,8820,8720,131
20250225,150800,163484500,8770,8770,8770,8770,0
20250225,150700,163484500,8770,8770,8770,8770,0
20250225,150600,163484500,8770,8770,8770,8770,0
20250225,150500,163484500,8770,8770,8770,8770,0
20250225,150400,163484500,8770,8760,8770,8760,94
20250225,150300,162660160,8770,8770,8770,8770,0
20250225,150200,162660160,8770,8770,8770,8770,0
20250225,150100,162660160,8770,8770,8770,8770,0
20250225,150000,162660160,8770,8770,8770,8770,0
20250225,145900,162660160,8770,8770,8770,8770,0
20250225,145800,162660160,8770,8770,8770,8770,0
20250225,145700,162660160,8770,8770,8770,8770,0
20250225,145600,162660160,8770,8770,8770,8770,0
20250225,145500,162660160,8770,8770,8770,8770,0
20250225,145400,162660160,8770,8760,8770,8760,54
20250225,145300,162186690,8750,8750,8750,8750,1
20250225,145200,162177940,8770,8770,8770,8770,0
20250225,145100,162177940,8770,8760,8770,8760,60
20250225,145000,161651940,8770,8770,8770,8770,0
20250225,144900,161651940,8770,8770,8770,8770,40
20250225,144800,161301140,8770,8770,8770,8770,0
20250225,144700,161301140,8770,8770,8770,8770,0
20250225,144600,161301140,8770,8770,8770,8770,0
20250225,144500,161301140,8770,8770,8770,8770,20
20250225,144400,161125740,8770,8770,8770,8770,0
20250225,144300,161125740,8770,8770,8770,8770,0
20250225,144200,161125740,8770,8720,8770,8720,117
20250225,144100,160104910,8710,8710,8710,8710,0
20250225,144000,160104910,8710,8710,8710,8710,165
20250225,143900,158667760,8710,8710,8710,8710,0
20250225,143800,158667760,8710,8710,8710,8710,20
20250225,143700,158493560,8700,8700,8700,8700,171
20250225,143600,157005860,8700,8700,8700,8700,0
20250225,143500,157005860,8700,8700,8700,8700,0
20250225,143400,157005860,8700,8690,8700,8690,20
20250225,143300,156832010,8660,8680,8680,8660,1566
20250225,143200,143267940,8690,8690,8690,8680,41
20250225,143100,142912040,8740,8740,8740,8740,0
20250225,143000,142912040,8740,8740,8740,8740,0
20250225,142900,142912040,8740,8740,8740,8740,0
20250225,142800,142912040,8740,8740,8740,8740,1
20250225,142700,142903300,8690,8700,8700,8680,213
20250225,142600,141054300,8710,8710,8710,8710,1
20250225,142500,141045590,8760,8760,8760,8760,2
20250225,142400,141028070,8760,8760,8760,8760,4
20250225,142300,140993030,8760,8760,8760,8760,0
20250225,142200,140993030,8760,8760,8760,8760,0
20250225,142100,140993030,8760,8760,8760,8760,1
20250225,142000,140984270,8720,8700,8760,8670,170
20250225,141900,139508200,8760,8760,8760,8760,1
20250225,141800,139499440,8730,8730,8730,8730,0
20250225,141700,139499440,8730,8730,8730,8730,20
20250225,141600,139324840,8760,8760,8760,8760,0
20250225,141500,139324840,8760,8760,8760,8760,0
20250225,141400,139324840,8760,8760,8760,8760,0
20250225,141300,139324840,8760,8720,8760,8720,31
20250225,141200,139054460,8720,8720,8720,8720,0
20250225,141100,139054460,8720,8720,8720,8720,0
20250225,141000,139054460,8720,8720,8720,8720,0
20250225,140900,139054460,8720,8680,8720,8680,74
20250225,140800,138409220,8720,8720,8720,8720,1
20250225,140700,138400500,8660,8720,8720,8660,1239
20250225,140600,127661740,8720,8720,8720,8720,1
20250225,140500,127653020,8690,8700,8700,8690,15
20250225,140400,127522590,8700,8700,8700,8700,64
20250225,140300,126965790,8720,8720,8720,8720,0
20250225,140200,126965790,8720,8720,8720,8720,6
20250225,140100,126913470,8700,8720,8720,8700,11
20250225,140000,126817570,8700,8700,8700,8700,0
20250225,135900,126817570,8700,8700,8700,8700,5
20250225,135800,126774070,8700,8700,8700,8700,0
20250225,135700,126774070,8700,8700,8700,8700,0
20250225,135600,126774070,8700,8700,8700,8700,0
20250225,135500,126774070,8700,8700,8700,8700,0
20250225,135400,126774070,8700,8700,8700,8700,0
20250225,135300,126774070,8700,8700,8700,8700,0
20250225,135200,126774070,8700,8700,8700,8700,0
20250225,135100,126774070,8700,8700,8700,8700,0
20250225,135000,126774070,8700,8700,8700,8700,0
20250225,134900,126774070,8700,8700,8700,8700,1
20250225,134800,126765370,8700,8700,8700,8700,0
20250225,134700,126765370,8700,8700,8700,8700,0
20250225,134600,126765370,8700,8700,8700,8700,0
20250225,134500,126765370,8700,8700,8700,8700,12
20250225,134400,126660970,8720,8720,8720,8720,0
20250225,134300,126660970,8720,8680,8720,8680,2
20250225,134200,126643570,8670,8670,8670,8670,0
20250225,134100,126643570,8670,8690,8690,8670,60
20250225,134000,126122910,8720,8720,8720,8720,0
20250225,133900,126122910,8720,8720,8720,8720,0
20250225,133800,126122910,8720,8720,8720,8720,0
20250225,133700,126122910,8720,8720,8720,8720,0
20250225,133600,126122910,8720,8720,8720,8720,0
20250225,133500,126122910,8720,8720,8720,8720,0
20250225,133400,126122910,8720,8720,8720,8720,0
20250225,133300,126122910,8720,8670,8720,8670,51
20250225,133200,125678670,8670,8680,8680,8670,29
20250225,133100,125427080,8690,8690,8690,8690,0
20250225,133000,125427080,8690,8700,8700,8690,9
20250225,132900,125348860,8720,8720,8720,8720,0
20250225,132800,125348860,8720,8720,8720,8720,0
20250225,132700,125348860,8720,8720,8720,8720,10
20250225,132600,125261660,8720,8690,8720,8690,2
20250225,132500,125244250,8690,8690,8690,8690,50
20250225,132400,124809750,8720,8720,8720,8720,24
20250225,132300,124600470,8720,8720,8720,8720,0
20250225,132200,124600470,8720,8720,8720,8720,1
20250225,132100,124591750,8720,8720,8720,8720,0
20250225,132000,124591750,8720,8720,8720,8720,0
20250225,131900,124591750,8720,8720,8720,8720,0
20250225,131800,124591750,8720,8720,8720,8720,0
20250225,131700,124591750,8720,8720,8720,8720,100
20250225,131600,123719750,8690,8690,8690,8690,30
20250225,131500,123459050,8700,8700,8700,8700,8
20250225,131400,123389450,8700,8700,8700,8700,36
20250225,131300,123076250,8700,8700,8700,8690,257
20250225,131200,120840360,8710,8700,8710,8700,22
20250225,131100,120648950,8720,8720,8720,8720,107
20250225,131000,119715910,8770,8770,8770,8770,0
20250225,130900,119715910,8770,8760,8770,8710,407
20250225,130800,116166600,8760,8770,8770,8760,41
20250225,130700,115807130,8800,8800,8800,8800,0
20250225,130600,115807130,8800,8800,8800,8800,0
20250225,130500,115807130,8800,8800,8800,8800,0
20250225,130400,115807130,8800,8800,8800,8800,0
20250225,130300,115807130,8800,8800,8800,8800,0
20250225,130200,115807130,8800,8800,8800,8770,3
20250225,130100,115780760,8760,8760,8760,8760,1
20250225,130000,115772000,8790,8760,8790,8760,2
20250225,125900,115754450,8800,8800,8800,8800,0
20250225,125800,115754450,8800,8800,8800,8800,1
20250225,125700,115745650,8810,8810,8810,8810,0
20250225,125600,115745650,8810,8810,8810,8810,0
20250225,125500,115745650,8810,8810,8810,8810,0
20250225,125400,115745650,8810,8810,8810,8810,0
20250225,125300,115745650,8810,8810,8810,8810,0
20250225,125200,115745650,8810,8780,8810,8750,2646
20250225,125100,92584590,8790,8790,8790,8790,0
20250225,125000,92584590,8790,8790,8790,8790,100
20250225,124900,91705590,8790,8790,8790,8790,60
20250225,124800,91178190,8840,8840,8840,8840,0
20250225,124700,91178190,8840,8840,8840,8840,0
20250225,124600,91178190,8840,8840,8840,8840,0
20250225,124500,91178190,8840,8840,8840,8840,0
20250225,124400,91178190,8840,8840,8840,8840,0
20250225,124300,91178190,8840,8840,8840,8840,0
20250225,124200,91178190,8840,8840,8840,8840,0
20250225,124100,91178190,8840,8840,8840,8840,0
20250225,124000,91178190,8840,8840,8840,8840,0
20250225,123900,91178190,8840,8840,8840,8840,0
20250225,123800,91178190,8840,8840,8840,8840,310
20250225,123700,88437790,8850,8850,8850,8850,0
20250225,123600,88437790,8850,8840,8850,8840,11
20250225,123500,88340540,8840,8840,8840,8840,0
20250225,123400,88340540,8840,8830,8840,8830,31
20250225,123300,88066760,8830,8830,8830,8830,10
20250225,123200,87978460,8830,8830,8830,8830,0
20250225,123100,87978460,8830,8830,8830,8830,0
20250225,123000,87978460,8830,8830,8830,8830,1
20250225,122900,87969630,8830,8830,8830,8830,0
20250225,122800,87969630,8830,8830,8830,8830,0
20250225,122700,87969630,8830,8830,8830,8830,9
20250225,122600,87890160,8800,8800,8800,8800,0
20250225,122500,87890160,8800,8800,8800,8800,0
20250225,122400,87890160,8800,8800,8800,8800,0
20250225,122300,87890160,8800,8800,8800,8800,0
20250225,122200,87890160,8800,8800,8800,8800,1
20250225,122100,87881360,8790,8790,8790,8790,0
20250225,122000,87881360,8790,8790,8790,8790,0
20250225,121900,87881360,8790,8790,8790,8790,0
20250225,121800,87881360,8790,8790,8790,8790,0
20250225,121700,87881360,8790,8790,8790,8790,1
20250225,121600,87872570,8790,8790,8790,8790,0
20250225,121500,87872570,8790,8790,8790,8790,0
20250225,121400,87872570,8790,8790,8790,8790,0
20250225,121300,87872570,8790,8790,8790,8790,0
20250225,121200,87872570,8790,8820,8830,8790,11
20250225,121100,87775630,8820,8820,8820,8820,0
20250225,121000,87775630,8820,8820,8820,8820,10
20250225,120900,87687430,8820,8820,8820,8820,10
20250225,120800,87599230,8830,8830,8830,8830,0
20250225,120700,87599230,8830,8830,8830,8830,0
20250225,120600,87599230,8830,8830,8830,8830,0
20250225,120500,87599230,8830,8830,8830,8830,0
20250225,120400,87599230,8830,8830,8830,8830,60
20250225,120300,87069430,8840,8840,8840,8840,0
20250225,120200,87069430,8840,8840,8840,8840,0
20250225,120100,87069430,8840,8810,8840,8790,226
20250225,120000,85081770,8840,8840,8840,8840,1
20250225,115900,85072930,8860,8860,8860,8860,0
20250225,115800,85072930,8860,8860,8860,8860,0
20250225,115700,85072930,8860,8860,8860,8860,0
20250225,115600,85072930,8860,8860,8860,8860,0
20250225,115500,85072930,8860,8860,8860,8860,0
20250225,115400,85072930,8860,8860,8860,8860,0
20250225,115300,85072930,8860,8860,8860,8860,0
20250225,115200,85072930,8860,8860,8860,8860,1
20250225,115100,85064070,8810,8810,8810,8810,60
20250225,115000,84535470,8870,8870,8870,8870,0
20250225,114900,84535470,8870,8870,8870,8870,0
20250225,114800,84535470,8870,8870,8870,8870,0
20250225,114700,84535470,8870,8870,8870,8870,0
20250225,114600,84535470,8870,8870,8870,8870,0
20250225,114500,84535470,8870,8870,8870,8870,0
20250225,114400,84535470,8870,8870,8870,8870,1
20250225,114300,84526600,8880,8880,8880,8880,0
20250225,114200,84526600,8880,8880,8880,8880,0
20250225,114100,84526600,8880,8880,8880,8880,0
20250225,114000,84526600,8880,8880,8880,8880,4
20250225,113900,84491080,8890,8890,8890,8890,0
20250225,113800,84491080,8890,8890,8890,8890,0
20250225,113700,84491080,8890,8890,8890,8890,0
20250225,113600,84491080,8890,8890,8890,8890,0
20250225,113500,84491080,8890,8890,8890,8890,0
20250225,113400,84491080,8890,8890,8890,8890,0
20250225,113300,84491080,8890,8890,8890,8890,0
20250225,113200,84491080,8890,8890,8890,8890,0
20250225,113100,84491080,8890,8890,8890,8890,0
20250225,113000,84491080,8890,8890,8890,8890,0
20250225,112900,84491080,8890,8890,8890,8890,0
20250225,112800,84491080,8890,8870,8890,8870,100
20250225,112700,83602730,8870,8870,8870,8870,0
20250225,112600,83602730,8870,8810,8870,8780,305
20250225,112500,80923110,8880,8860,8880,8860,200
20250225,112400,79147850,8840,8840,8840,8840,0
20250225,112300,79147850,8840,8840,8840,8840,0
20250225,112200,79147850,8840,8840,8840,8840,1
20250225,112100,79139010,8860,8860,8860,8860,0
20250225,112000,79139010,8860,8860,8860,8860,0
20250225,111900,79139010,8860,8860,8860,8860,0
20250225,111800,79139010,8860,8860,8860,8860,0
20250225,111700,79139010,8860,8860,8860,8860,0
20250225,111600,79139010,8860,8860,8860,8860,85
20250225,111500,78385910,8860,8860,8860,8860,1
20250225,111400,78377050,8800,8800,8800,8800,4
20250225,111300,78341850,8860,8860,8860,8860,0
20250225,111200,78341850,8860,8860,8860,8860,0
20250225,111100,78341850,8860,8850,8860,8850,40
20250225,111000,77987650,8800,8810,8810,8800,200
20250225,110900,76227640,8860,8860,8860,8860,0
20250225,110800,76227640,8860,8860,8860,8860,0
20250225,110700,76227640,8860,8860,8860,8860,1
20250225,110600,76218780,8880,8880,8880,8880,0
20250225,110500,76218780,8880,8880,8880,8880,0
20250225,110400,76218780,8880,8870,8880,8870,12
20250225,110300,76112230,8880,8880,8880,8880,1
20250225,110200,76103350,8800,8800,8800,8800,0
20250225,110100,76103350,8800,8800,8800,8800,0
20250225,110000,76103350,8800,8800,8800,8800,0
20250225,105900,76103350,8800,8800,8800,8800,0
20250225,105800,76103350,8800,8830,8830,8800,300
20250225,105700,73459730,8820,8820,8820,8820,0
20250225,105600,73459730,8820,8820,8820,8820,0
20250225,105500,73459730,8820,8880,8880,8820,104
20250225,105400,72541980,8880,8880,8880,8880,0
20250225,105300,72541980,8880,8880,8880,8880,0
20250225,105200,72541980,8880,8880,8880,8880,0
20250225,105100,72541980,8880,8880,8880,8880,0
20250225,105000,72541980,8880,8880,8880,8880,0
20250225,104900,72541980,8880,8880,8880,8880,0
20250225,104800,72541980,8880,8880,8880,8880,0
20250225,104700,72541980,8880,8830,8880,8830,2
20250225,104600,72524270,8880,8880,8880,8880,0
20250225,104500,72524270,8880,8880,8880,8880,0
20250225,104400,72524270,8880,8880,8880,8880,0
20250225,104300,72524270,8880,8880,8880,8880,0
20250225,104200,72524270,8880,8850,8880,8850,100
20250225,104100,71637220,8850,8850,8850,8850,0
20250225,104000,71637220,8850,8820,8850,8820,50
20250225,103900,71195370,8820,8780,8820,8780,147
20250225,103800,69900200,8820,8820,8820,8820,0
20250225,103700,69900200,8820,8820,8820,8820,10
20250225,103600,69812000,8760,8800,8800,8760,1079
20250225,103500,60354160,8810,8820,8820,8810,2
20250225,103400,60336530,8830,8830,8830,8830,1
20250225,103300,60327700,8840,8840,8840,8840,0
20250225,103200,60327700,8840,8840,8840,8840,1
20250225,103100,60318860,8850,8850,8850,8850,0
20250225,103000,60318860,8850,8850,8850,8850,5
20250225,102900,60274610,8850,8850,8850,8850,0
20250225,102800,60274610,8850,8850,8850,8850,1
20250225,102700,60265760,8850,8850,8850,8850,0
20250225,102600,60265760,8850,8850,8850,8850,0
20250225,102500,60265760,8850,8850,8850,8850,0
20250225,102400,60265760,8850,8850,8850,8850,0
20250225,102300,60265760,8850,8850,8850,8850,0
20250225,102200,60265760,8850,8850,8850,8850,0
20250225,102100,60265760,8850,8850,8850,8850,0
20250225,102000,60265760,8850,8850,8850,8850,0
20250225,101900,60265760,8850,8850,8850,8850,0
20250225,101800,60265760,8850,8850,8850,8850,0
20250225,101700,60265760,8850,8850,8850,8850,0
20250225,101600,60265760,8850,8820,8850,8780,776
20250225,101500,53418790,8780,8800,8800,8780,19
20250225,101400,53251770,8780,8780,8780,8780,151
20250225,101300,51925990,8830,8830,8830,8830,0
20250225,101200,51925990,8830,8830,8830,8830,0
20250225,101100,51925990,8830,8830,8830,8830,0
20250225,101000,51925990,8830,8830,8830,8830,0
20250225,100900,51925990,8830,8830,8830,8830,0
20250225,100800,51925990,8830,8830,8830,8830,0
20250225,100700,51925990,8830,8830,8830,8830,0
20250225,100600,51925990,8830,8830,8830,8830,0
20250225,100500,51925990,8830,8830,8830,8830,0
20250225,100400,51925990,8830,8830,8830,8830,0
20250225,100300,51925990,8830,8830,8830,8830,0
20250225,100200,51925990,8830,8830,8830,8830,0
20250225,100100,51925990,8830,8830,8830,8830,0
20250225,100000,51925990,8830,8830,8830,8830,0
20250225,095900,51925990,8830,8830,8830,8830,1
20250225,095800,51917160,8770,8770,8770,8770,1
20250225,095700,51908390,8830,8830,8830,8830,1
20250225,095600,51899560,8830,8830,8830,8830,0
20250225,095500,51899560,8830,8830,8830,8830,0
20250225,095400,51899560,8830,8830,8830,8830,10
20250225,095300,51811260,8770,8770,8770,8770,1
20250225,095200,51802490,8830,8780,8830,8770,13
20250225,095100,51687870,8830,8830,8830,8830,0
20250225,095000,51687870,8830,8830,8830,8830,0
20250225,094900,51687870,8830,8830,8830,8830,0
20250225,094800,51687870,8830,8830,8830,8830,0
20250225,094700,51687870,8830,8830,8830,8830,11
20250225,094600,51590740,8830,8830,8830,8830,0
20250225,094500,51590740,8830,8820,8830,8820,21
20250225,094400,51405410,8770,8790,8790,8770,50
20250225,094300,50966600,8820,8820,8820,8820,1
20250225,094200,50957780,8830,8830,8830,8830,0
20250225,094100,50957780,8830,8830,8830,8830,0
20250225,094000,50957780,8830,8830,8830,8830,0
20250225,093900,50957780,8830,8830,8830,8830,0
20250225,093800,50957780,8830,8830,8830,8830,0
20250225,093700,50957780,8830,8830,8830,8830,100
20250225,093600,50074780,8830,8830,8830,8830,0
20250225,093500,50074780,8830,8820,8830,8760,1116
20250225,093400,40283320,8830,8830,8830,8830,0
20250225,093300,40283320,8830,8830,8830,8830,0
20250225,093200,40283320,8830,8830,8830,8830,0
20250225,093100,40283320,8830,8830,8830,8830,0
20250225,093000,40283320,8830,8780,8830,8780,235
20250225,092900,38219520,8840,8840,8840,8840,0
20250225,092800,38219520,8840,8810,8840,8810,30
20250225,092700,37954840,8780,8780,8780,8780,8
20250225,092600,37884600,8800,8800,8800,8800,10
20250225,092500,37796600,8820,8820,8820,8820,0
20250225,092400,37796600,8820,8820,8820,8820,10
20250225,092300,37708400,8840,8840,8840,8840,25
20250225,092200,37487400,8850,8850,8850,8850,0
20250225,092100,37487400,8850,8840,8850,8840,30
20250225,092000,37222170,8820,8830,8840,8780,147
20250225,091900,35924030,8840,8800,8840,8800,130
20250225,091800,34779710,8800,8800,8800,8800,10
20250225,091700,34691710,8770,8800,8800,8770,260
20250225,091600,32409880,8800,8780,8800,8770,143
20250225,091500,31154410,8780,8790,8800,8780,228
20250225,091400,29149000,8780,8800,8800,8780,379
20250225,091300,25819190,8850,8810,8850,8800,241
20250225,091200,23697040,8860,8870,8870,8860,58
20250225,091100,23183150,8880,8810,8880,8750,757
20250225,091000,16537550,8810,8860,8970,8810,563
20250225,090900,11543530,8860,8910,8910,8860,426
20250225,090800,7755880,8910,8910,8940,8910,21
20250225,090700,7568440,8930,8940,8940,8930,242
20250225,090600,5405200,9020,9020,9020,9020,0
20250225,090500,5405200,9020,8930,9030,8930,41
20250225,090400,5035460,8950,9000,9140,8950,498
20250225,090300,553740,9140,9000,9140,9000,41
20250225,090200,183200,9160,9160,9160,9160,0
20250225,090100,183200,9160,9160,9160,9160,0
20250225,090000,183200,9160,9160,9160,9160,20