KissMeData/377030/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,213600,3273001295,2205,2205,2205,2205,24453
20250225,213500,3273001295,2205,2205,2205,2205,0
20250225,213400,3273001295,2205,2205,2205,2205,0
20250225,213300,3273001295,2205,2205,2205,2205,0
20250225,213200,3273001295,2205,2205,2205,2205,0
20250225,213100,3273001295,2205,2205,2205,2205,0
20250225,213000,3273001295,2205,2205,2205,2205,0
20250225,212900,3273001295,2205,2205,2205,2205,0
20250225,212800,3273001295,2205,2205,2205,2205,0
20250225,212700,3273001295,2205,2205,2205,2205,0
20250225,212600,3273001295,2205,2205,2205,2205,0
20250225,212500,3273001295,2205,2205,2205,2205,0
20250225,212400,3273001295,2205,2205,2205,2205,0
20250225,212300,3273001295,2205,2205,2205,2205,0
20250225,212200,3273001295,2205,2205,2205,2205,0
20250225,212100,3273001295,2205,2205,2205,2205,0
20250225,212000,3273001295,2205,2205,2205,2205,0
20250225,211900,3273001295,2205,2205,2205,2205,0
20250225,211800,3273001295,2205,2205,2205,2205,0
20250225,211700,3273001295,2205,2205,2205,2205,0
20250225,211600,3273001295,2205,2205,2205,2205,0
20250225,211500,3273001295,2205,2205,2205,2205,0
20250225,211400,3273001295,2205,2205,2205,2205,0
20250225,211300,3273001295,2205,2205,2205,2205,0
20250225,211200,3273001295,2205,2205,2205,2205,0
20250225,211100,3273001295,2205,2205,2205,2205,0
20250225,211000,3273001295,2205,2205,2205,2205,0
20250225,210900,3273001295,2205,2205,2205,2205,0
20250225,210800,3273001295,2205,2205,2205,2205,0
20250225,210700,3273001295,2205,2205,2205,2205,0
20250225,210600,3273001295,2205,2205,2205,2205,24453
20250225,210500,3273001295,2205,2205,2205,2205,0
20250225,210400,3273001295,2205,2205,2205,2205,0
20250225,210300,3273001295,2205,2205,2205,2205,0
20250225,210200,3273001295,2205,2205,2205,2205,0
20250225,210100,3273001295,2205,2205,2205,2205,0
20250225,210000,3273001295,2205,2205,2205,2205,0
20250225,205900,3273001295,2205,2205,2205,2205,0
20250225,205800,3273001295,2205,2205,2205,2205,0
20250225,205700,3273001295,2205,2205,2205,2205,0
20250225,205600,3273001295,2205,2205,2205,2205,0
20250225,205500,3273001295,2205,2205,2205,2205,0
20250225,205400,3273001295,2205,2205,2205,2205,0
20250225,205300,3273001295,2205,2205,2205,2205,0
20250225,205200,3273001295,2205,2205,2205,2205,0
20250225,205100,3273001295,2205,2205,2205,2205,0
20250225,205000,3273001295,2205,2205,2205,2205,0
20250225,204900,3273001295,2205,2205,2205,2205,0
20250225,204800,3273001295,2205,2205,2205,2205,0
20250225,204700,3273001295,2205,2205,2205,2205,0
20250225,204600,3273001295,2205,2205,2205,2205,0
20250225,204500,3273001295,2205,2205,2205,2205,0
20250225,204400,3273001295,2205,2205,2205,2205,0
20250225,204300,3273001295,2205,2205,2205,2205,0
20250225,204200,3273001295,2205,2205,2205,2205,0
20250225,204100,3273001295,2205,2205,2205,2205,0
20250225,204000,3273001295,2205,2205,2205,2205,0
20250225,203900,3273001295,2205,2205,2205,2205,0
20250225,203800,3273001295,2205,2205,2205,2205,0
20250225,203700,3273001295,2205,2205,2205,2205,0
20250225,203600,3273001295,2205,2205,2205,2205,24453
20250225,203500,3273001295,2205,2205,2205,2205,0
20250225,203400,3273001295,2205,2205,2205,2205,0
20250225,203300,3273001295,2205,2205,2205,2205,0
20250225,203200,3273001295,2205,2205,2205,2205,0
20250225,203100,3273001295,2205,2205,2205,2205,0
20250225,203000,3273001295,2205,2205,2205,2205,0
20250225,202900,3273001295,2205,2205,2205,2205,0
20250225,202800,3273001295,2205,2205,2205,2205,0
20250225,202700,3273001295,2205,2205,2205,2205,0
20250225,202600,3273001295,2205,2205,2205,2205,0
20250225,202500,3273001295,2205,2205,2205,2205,0
20250225,202400,3273001295,2205,2205,2205,2205,0
20250225,202300,3273001295,2205,2205,2205,2205,0
20250225,202200,3273001295,2205,2205,2205,2205,0
20250225,202100,3273001295,2205,2205,2205,2205,0
20250225,202000,3273001295,2205,2205,2205,2205,0
20250225,201900,3273001295,2205,2205,2205,2205,0
20250225,201800,3273001295,2205,2205,2205,2205,0
20250225,201700,3273001295,2205,2205,2205,2205,0
20250225,201600,3273001295,2205,2205,2205,2205,0
20250225,201500,3273001295,2205,2205,2205,2205,0
20250225,201400,3273001295,2205,2205,2205,2205,0
20250225,201300,3273001295,2205,2205,2205,2205,0
20250225,201200,3273001295,2205,2205,2205,2205,0
20250225,201100,3273001295,2205,2205,2205,2205,0
20250225,201000,3273001295,2205,2205,2205,2205,0
20250225,200900,3273001295,2205,2205,2205,2205,0
20250225,200800,3273001295,2205,2205,2205,2205,0
20250225,200700,3273001295,2205,2205,2205,2205,0
20250225,200600,3273001295,2205,2205,2205,2205,24453
20250225,200500,3273001295,2205,2205,2205,2205,0
20250225,200400,3273001295,2205,2205,2205,2205,0
20250225,200300,3273001295,2205,2205,2205,2205,0
20250225,200200,3273001295,2205,2205,2205,2205,0
20250225,200100,3273001295,2205,2205,2205,2205,0
20250225,200000,3273001295,2205,2205,2205,2205,0
20250225,195900,3273001295,2205,2205,2205,2205,0
20250225,195800,3273001295,2205,2205,2205,2205,0
20250225,195700,3273001295,2205,2205,2205,2205,0
20250225,195600,3273001295,2205,2205,2205,2205,0
20250225,195500,3273001295,2205,2205,2205,2205,0
20250225,195400,3273001295,2205,2205,2205,2205,0
20250225,195300,3273001295,2205,2205,2205,2205,0
20250225,195200,3273001295,2205,2205,2205,2205,0
20250225,195100,3273001295,2205,2205,2205,2205,0
20250225,195000,3273001295,2205,2205,2205,2205,0
20250225,194900,3273001295,2205,2205,2205,2205,0
20250225,194800,3273001295,2205,2205,2205,2205,0
20250225,194700,3273001295,2205,2205,2205,2205,0
20250225,194600,3273001295,2205,2205,2205,2205,0
20250225,194500,3273001295,2205,2205,2205,2205,0
20250225,194400,3273001295,2205,2205,2205,2205,0
20250225,194300,3273001295,2205,2205,2205,2205,0
20250225,194200,3273001295,2205,2205,2205,2205,0
20250225,194100,3273001295,2205,2205,2205,2205,0
20250225,194000,3273001295,2205,2205,2205,2205,0
20250225,193900,3273001295,2205,2205,2205,2205,0
20250225,193800,3273001295,2205,2205,2205,2205,0
20250225,193700,3273001295,2205,2205,2205,2205,0
20250225,193600,3273001295,2205,2205,2205,2205,24453
20250225,193500,3273001295,2205,2205,2205,2205,0
20250225,193400,3273001295,2205,2205,2205,2205,0
20250225,193300,3273001295,2205,2205,2205,2205,0
20250225,193200,3273001295,2205,2205,2205,2205,0
20250225,193100,3273001295,2205,2205,2205,2205,0
20250225,193000,3273001295,2205,2205,2205,2205,0
20250225,192900,3273001295,2205,2205,2205,2205,0
20250225,192800,3273001295,2205,2205,2205,2205,0
20250225,192700,3273001295,2205,2205,2205,2205,0
20250225,192600,3273001295,2205,2205,2205,2205,0
20250225,192500,3273001295,2205,2205,2205,2205,0
20250225,192400,3273001295,2205,2205,2205,2205,0
20250225,192300,3273001295,2205,2205,2205,2205,0
20250225,192200,3273001295,2205,2205,2205,2205,0
20250225,192100,3273001295,2205,2205,2205,2205,0
20250225,192000,3273001295,2205,2205,2205,2205,0
20250225,191900,3273001295,2205,2205,2205,2205,0
20250225,191800,3273001295,2205,2205,2205,2205,0
20250225,191700,3273001295,2205,2205,2205,2205,0
20250225,191600,3273001295,2205,2205,2205,2205,0
20250225,191500,3273001295,2205,2205,2205,2205,0
20250225,191400,3273001295,2205,2205,2205,2205,0
20250225,191300,3273001295,2205,2205,2205,2205,0
20250225,191200,3273001295,2205,2205,2205,2205,0
20250225,191100,3273001295,2205,2205,2205,2205,0
20250225,191000,3273001295,2205,2205,2205,2205,0
20250225,190900,3273001295,2205,2205,2205,2205,0
20250225,190800,3273001295,2205,2205,2205,2205,0
20250225,190700,3273001295,2205,2205,2205,2205,0
20250225,190600,3273001295,2205,2205,2205,2205,24453
20250225,190500,3273001295,2205,2205,2205,2205,0
20250225,190400,3273001295,2205,2205,2205,2205,0
20250225,190300,3273001295,2205,2205,2205,2205,0
20250225,190200,3273001295,2205,2205,2205,2205,0
20250225,190100,3273001295,2205,2205,2205,2205,0
20250225,190000,3273001295,2205,2205,2205,2205,0
20250225,185900,3273001295,2205,2205,2205,2205,0
20250225,185800,3273001295,2205,2205,2205,2205,0
20250225,185700,3273001295,2205,2205,2205,2205,0
20250225,185600,3273001295,2205,2205,2205,2205,0
20250225,185500,3273001295,2205,2205,2205,2205,0
20250225,185400,3273001295,2205,2205,2205,2205,0
20250225,185300,3273001295,2205,2205,2205,2205,0
20250225,185200,3273001295,2205,2205,2205,2205,0
20250225,185100,3273001295,2205,2205,2205,2205,0
20250225,185000,3273001295,2205,2205,2205,2205,0
20250225,184900,3273001295,2205,2205,2205,2205,0
20250225,184800,3273001295,2205,2205,2205,2205,0
20250225,184700,3273001295,2205,2205,2205,2205,0
20250225,184600,3273001295,2205,2205,2205,2205,0
20250225,184500,3273001295,2205,2205,2205,2205,0
20250225,184400,3273001295,2205,2205,2205,2205,0
20250225,184300,3273001295,2205,2205,2205,2205,0
20250225,184200,3273001295,2205,2205,2205,2205,0
20250225,184100,3273001295,2205,2205,2205,2205,0
20250225,184000,3273001295,2205,2205,2205,2205,0
20250225,183900,3273001295,2205,2205,2205,2205,0
20250225,183800,3273001295,2205,2205,2205,2205,0
20250225,183700,3273001295,2205,2205,2205,2205,0
20250225,183600,3273001295,2205,2205,2205,2205,24453
20250225,183500,3273001295,2205,2205,2205,2205,0
20250225,183400,3273001295,2205,2205,2205,2205,0
20250225,183300,3273001295,2205,2205,2205,2205,0
20250225,183200,3273001295,2205,2205,2205,2205,0
20250225,183100,3273001295,2205,2205,2205,2205,0
20250225,183000,3273001295,2205,2205,2205,2205,0
20250225,182900,3273001295,2205,2205,2205,2205,0
20250225,182800,3273001295,2205,2205,2205,2205,0
20250225,182700,3273001295,2205,2205,2205,2205,0
20250225,182600,3273001295,2205,2205,2205,2205,0
20250225,182500,3273001295,2205,2205,2205,2205,0
20250225,182400,3273001295,2205,2205,2205,2205,0
20250225,182300,3273001295,2205,2205,2205,2205,0
20250225,182200,3273001295,2205,2205,2205,2205,0
20250225,182100,3273001295,2205,2205,2205,2205,0
20250225,182000,3273001295,2205,2205,2205,2205,0
20250225,181900,3273001295,2205,2205,2205,2205,0
20250225,181800,3273001295,2205,2205,2205,2205,0
20250225,181700,3273001295,2205,2205,2205,2205,0
20250225,181600,3273001295,2205,2205,2205,2205,0
20250225,181500,3273001295,2205,2205,2205,2205,0
20250225,181400,3273001295,2205,2205,2205,2205,0
20250225,181300,3273001295,2205,2205,2205,2205,0
20250225,181200,3273001295,2205,2205,2205,2205,0
20250225,181100,3273001295,2205,2205,2205,2205,0
20250225,181000,3273001295,2205,2205,2205,2205,0
20250225,180900,3273001295,2205,2205,2205,2205,0
20250225,180800,3273001295,2205,2205,2205,2205,0
20250225,180700,3273001295,2205,2205,2205,2205,0
20250225,180600,3273001295,2205,2205,2205,2205,24453
20250225,180500,3273001295,2205,2205,2205,2205,0
20250225,180400,3273001295,2205,2205,2205,2205,0
20250225,180300,3273001295,2205,2205,2205,2205,0
20250225,180200,3273001295,2205,2205,2205,2205,0
20250225,180100,3273001295,2205,2205,2205,2205,0
20250225,180000,3273001295,2205,2205,2205,2205,0
20250225,175900,3273001295,2205,2205,2205,2205,0
20250225,175800,3273001295,2205,2205,2205,2205,0
20250225,175700,3273001295,2205,2205,2205,2205,0
20250225,175600,3273001295,2205,2205,2205,2205,0
20250225,175500,3273001295,2205,2205,2205,2205,0
20250225,175400,3273001295,2205,2205,2205,2205,0
20250225,175300,3273001295,2205,2205,2205,2205,0
20250225,175200,3273001295,2205,2205,2205,2205,0
20250225,175100,3273001295,2205,2205,2205,2205,0
20250225,175000,3273001295,2205,2205,2205,2205,0
20250225,174900,3273001295,2205,2205,2205,2205,0
20250225,174800,3273001295,2205,2205,2205,2205,0
20250225,174700,3273001295,2205,2205,2205,2205,0
20250225,174600,3273001295,2205,2205,2205,2205,0
20250225,174500,3273001295,2205,2205,2205,2205,0
20250225,174400,3273001295,2205,2205,2205,2205,0
20250225,174300,3273001295,2205,2205,2205,2205,0
20250225,174200,3273001295,2205,2205,2205,2205,0
20250225,174100,3273001295,2205,2205,2205,2205,0
20250225,174000,3273001295,2205,2205,2205,2205,0
20250225,173900,3273001295,2205,2205,2205,2205,0
20250225,173800,3273001295,2205,2205,2205,2205,0
20250225,173700,3273001295,2205,2205,2205,2205,0
20250225,173600,3273001295,2205,2205,2205,2205,24453
20250225,173500,3273001295,2205,2205,2205,2205,0
20250225,173400,3273001295,2205,2205,2205,2205,0
20250225,173300,3273001295,2205,2205,2205,2205,0
20250225,173200,3273001295,2205,2205,2205,2205,0
20250225,173100,3273001295,2205,2205,2205,2205,0
20250225,173000,3273001295,2205,2205,2205,2205,0
20250225,172900,3273001295,2205,2205,2205,2205,0
20250225,172800,3273001295,2205,2205,2205,2205,0
20250225,172700,3273001295,2205,2205,2205,2205,0
20250225,172600,3273001295,2205,2205,2205,2205,0
20250225,172500,3273001295,2205,2205,2205,2205,0
20250225,172400,3273001295,2205,2205,2205,2205,0
20250225,172300,3273001295,2205,2205,2205,2205,0
20250225,172200,3273001295,2205,2205,2205,2205,0
20250225,172100,3273001295,2205,2205,2205,2205,0
20250225,172000,3273001295,2205,2205,2205,2205,0
20250225,171900,3273001295,2205,2205,2205,2205,0
20250225,171800,3273001295,2205,2205,2205,2205,0
20250225,171700,3273001295,2205,2205,2205,2205,0
20250225,171600,3273001295,2205,2205,2205,2205,0
20250225,171500,3273001295,2205,2205,2205,2205,0
20250225,171400,3273001295,2205,2205,2205,2205,0
20250225,171300,3273001295,2205,2205,2205,2205,0
20250225,171200,3273001295,2205,2205,2205,2205,0
20250225,171100,3273001295,2205,2205,2205,2205,0
20250225,171000,3273001295,2205,2205,2205,2205,0
20250225,170900,3273001295,2205,2205,2205,2205,0
20250225,170800,3273001295,2205,2205,2205,2205,0
20250225,170700,3273001295,2205,2205,2205,2205,0
20250225,170600,3273001295,2205,2205,2205,2205,24453
20250225,170500,3273001295,2205,2205,2205,2205,0
20250225,170400,3273001295,2205,2205,2205,2205,0
20250225,170300,3273001295,2205,2205,2205,2205,0
20250225,170200,3273001295,2205,2205,2205,2205,0
20250225,170100,3273001295,2205,2205,2205,2205,0
20250225,170000,3273001295,2205,2205,2205,2205,0
20250225,165900,3273001295,2205,2205,2205,2205,0
20250225,165800,3273001295,2205,2205,2205,2205,0
20250225,165700,3273001295,2205,2205,2205,2205,0
20250225,165600,3273001295,2205,2205,2205,2205,0
20250225,165500,3273001295,2205,2205,2205,2205,0
20250225,165400,3273001295,2205,2205,2205,2205,0
20250225,165300,3273001295,2205,2205,2205,2205,0
20250225,165200,3273001295,2205,2205,2205,2205,0
20250225,165100,3273001295,2205,2205,2205,2205,0
20250225,165000,3273001295,2205,2205,2205,2205,0
20250225,164900,3273001295,2205,2205,2205,2205,0
20250225,164800,3273001295,2205,2205,2205,2205,0
20250225,164700,3273001295,2205,2205,2205,2205,0
20250225,164600,3273001295,2205,2205,2205,2205,0
20250225,164500,3273001295,2205,2205,2205,2205,0
20250225,164400,3273001295,2205,2205,2205,2205,0
20250225,164300,3273001295,2205,2205,2205,2205,0
20250225,164200,3273001295,2205,2205,2205,2205,0
20250225,164100,3273001295,2205,2205,2205,2205,0
20250225,164000,3273001295,2205,2205,2205,2205,0
20250225,163900,3273001295,2205,2205,2205,2205,0
20250225,163800,3273001295,2205,2205,2205,2205,0
20250225,163700,3273001295,2205,2205,2205,2205,0
20250225,163600,3273001295,2205,2205,2205,2205,24453
20250225,163500,3273001295,2205,2205,2205,2205,0
20250225,163400,3273001295,2205,2205,2205,2205,0
20250225,163300,3273001295,2205,2205,2205,2205,0
20250225,163200,3273001295,2205,2205,2205,2205,0
20250225,163100,3273001295,2205,2205,2205,2205,0
20250225,163000,3273001295,2205,2205,2205,2205,0
20250225,162900,3273001295,2205,2205,2205,2205,0
20250225,162800,3273001295,2205,2205,2205,2205,0
20250225,162700,3273001295,2205,2205,2205,2205,0
20250225,162600,3273001295,2205,2205,2205,2205,0
20250225,162500,3273001295,2205,2205,2205,2205,0
20250225,162400,3273001295,2205,2205,2205,2205,0
20250225,162300,3273001295,2205,2205,2205,2205,0
20250225,162200,3273001295,2205,2205,2205,2205,0
20250225,162100,3273001295,2205,2205,2205,2205,0
20250225,162000,3273001295,2205,2205,2205,2205,0
20250225,161900,3273001295,2205,2205,2205,2205,0
20250225,161800,3273001295,2205,2205,2205,2205,0
20250225,161700,3273001295,2205,2205,2205,2205,0
20250225,161600,3273001295,2205,2205,2205,2205,0
20250225,161500,3273001295,2205,2205,2205,2205,0
20250225,161400,3273001295,2205,2205,2205,2205,0
20250225,161300,3273001295,2205,2205,2205,2205,0
20250225,161200,3273001295,2205,2205,2205,2205,0
20250225,161100,3273001295,2205,2205,2205,2205,0
20250225,161000,3273001295,2205,2205,2205,2205,0
20250225,160900,3273001295,2205,2205,2205,2205,0
20250225,160800,3273001295,2205,2205,2205,2205,0
20250225,160700,3273001295,2205,2205,2205,2205,0
20250225,160600,3273001295,2205,2205,2205,2205,24453
20250225,160500,3273001295,2205,2205,2205,2205,0
20250225,160400,3273001295,2205,2205,2205,2205,0
20250225,160300,3273001295,2205,2205,2205,2205,0
20250225,160200,3273001295,2205,2205,2205,2205,0
20250225,160100,3273001295,2205,2205,2205,2205,0
20250225,160000,3273001295,2205,2205,2205,2205,0
20250225,155900,3273001295,2205,2205,2205,2205,0
20250225,155800,3273001295,2205,2205,2205,2205,0
20250225,155700,3273001295,2205,2205,2205,2205,0
20250225,155600,3273001295,2205,2205,2205,2205,0
20250225,155500,3273001295,2205,2205,2205,2205,0
20250225,155400,3273001295,2205,2205,2205,2205,0
20250225,155300,3273001295,2205,2205,2205,2205,0
20250225,155200,3273001295,2205,2205,2205,2205,0
20250225,155100,3273001295,2205,2205,2205,2205,0
20250225,155000,3273001295,2205,2205,2205,2205,0
20250225,154900,3273001295,2205,2205,2205,2205,0
20250225,154800,3273001295,2205,2205,2205,2205,0
20250225,154700,3273001295,2205,2205,2205,2205,0
20250225,154600,3273001295,2205,2205,2205,2205,0
20250225,154500,3273001295,2205,2205,2205,2205,0
20250225,154400,3273001295,2205,2205,2205,2205,0
20250225,154300,3273001295,2205,2205,2205,2205,0
20250225,154200,3273001295,2205,2205,2205,2205,0
20250225,154100,3273001295,2205,2205,2205,2205,0
20250225,154000,3273001295,2205,2205,2205,2205,0
20250225,153900,3273001295,2205,2205,2205,2205,0
20250225,153800,3273001295,2205,2205,2205,2205,0
20250225,153700,3273001295,2205,2205,2205,2205,0
20250225,153600,3273001295,2205,2205,2205,2205,24453
20250225,153500,3273001295,2205,2205,2205,2205,0
20250225,153400,3273001295,2205,2205,2205,2205,0
20250225,153300,3273001295,2205,2205,2205,2205,0
20250225,153200,3273001295,2205,2205,2205,2205,0
20250225,153100,3273001295,2205,2205,2205,2205,0
20250225,153000,3273001295,2205,2205,2205,2205,24453
20250225,152900,3219082430,2215,2215,2215,2215,0
20250225,152800,3219082430,2215,2215,2215,2215,0
20250225,152700,3219082430,2215,2215,2215,2215,0
20250225,152600,3219082430,2215,2215,2215,2215,0
20250225,152500,3219082430,2215,2215,2215,2215,0
20250225,152400,3219082430,2215,2215,2215,2215,0
20250225,152300,3219082430,2215,2215,2215,2215,0
20250225,152200,3219082430,2215,2215,2215,2215,0
20250225,152100,3219082430,2215,2215,2215,2215,0
20250225,152000,3219082430,2215,2215,2215,2215,0
20250225,151900,3219082430,2215,2225,2230,2215,10940
20250225,151800,3194716810,2230,2220,2230,2215,8184
20250225,151700,3176492060,2225,2215,2225,2210,15505
20250225,151600,3142093560,2215,2220,2220,2210,5368
20250225,151500,3130214185,2215,2220,2220,2215,3026
20250225,151400,3123509135,2220,2210,2225,2210,4893
20250225,151300,3112671910,2215,2215,2215,2210,449
20250225,151200,3111678710,2210,2210,2210,2210,4776
20250225,151100,3101123750,2205,2205,2205,2200,1389
20250225,151000,3098061385,2205,2205,2215,2205,16269
20250225,150900,3062160740,2205,2205,2205,2205,0
20250225,150800,3062160740,2205,2205,2205,2195,1558
20250225,150700,3058737580,2205,2200,2205,2200,4250
20250225,150600,3049380870,2195,2195,2195,2190,1816
20250225,150500,3045399480,2200,2195,2200,2195,925
20250225,150400,3043368605,2195,2200,2200,2195,637
20250225,150300,3041967230,2200,2200,2200,2195,1259
20250225,150200,3039197600,2200,2200,2205,2200,2192
20250225,150100,3034368035,2200,2200,2200,2190,348
20250225,150000,3033603435,2200,2175,2200,2175,10205
20250225,145900,3011356360,2175,2170,2175,2165,2605
20250225,145800,3005704160,2165,2175,2175,2165,88
20250225,145700,3005513630,2170,2165,2170,2165,951
20250225,145600,3003449965,2165,2180,2180,2165,6580
20250225,145500,2989187320,2180,2180,2180,2180,245
20250225,145400,2988653220,2175,2180,2180,2175,413
20250225,145300,2987754940,2180,2175,2180,2175,1001
20250225,145200,2985577515,2175,2175,2175,2175,108
20250225,145100,2985342615,2175,2175,2175,2170,213
20250225,145000,2984880040,2180,2180,2180,2180,0
20250225,144900,2984880040,2180,2185,2185,2175,568
20250225,144800,2983644605,2185,2185,2185,2185,167
20250225,144700,2983279710,2185,2175,2185,2170,4421
20250225,144600,2973671210,2180,2170,2180,2170,111
20250225,144500,2973430230,2175,2175,2175,2175,53
20250225,144400,2973314955,2175,2180,2180,2175,2896
20250225,144300,2967009355,2185,2190,2190,2180,942
20250225,144200,2964952495,2200,2190,2200,2180,4167
20250225,144100,2955824730,2180,2180,2190,2180,2189
20250225,144000,2951050140,2190,2190,2200,2180,14329
20250225,143900,2919583325,2190,2215,2220,2190,57869
20250225,143800,2791712475,2210,2210,2225,2210,65515
20250225,143700,2646872890,2210,2200,2210,2200,3229
20250225,143600,2639755650,2200,2200,2200,2195,2398
20250225,143500,2634484755,2200,2200,2205,2200,58
20250225,143400,2634356875,2200,2190,2200,2190,5877
20250225,143300,2621460175,2190,2200,2200,2180,15769
20250225,143200,2586822260,2200,2200,2200,2195,1065
20250225,143100,2584481350,2200,2200,2200,2195,223
20250225,143000,2583991250,2200,2190,2200,2190,1342
20250225,142900,2581044155,2190,2190,2190,2190,2
20250225,142800,2581039775,2185,2190,2190,2185,1775
20250225,142700,2577152550,2190,2180,2190,2175,18176
20250225,142600,2537500485,2180,2180,2180,2180,1842
20250225,142500,2533484925,2180,2180,2180,2180,22
20250225,142400,2533436965,2180,2170,2180,2170,826
20250225,142300,2531640305,2170,2170,2170,2170,466
20250225,142200,2530629085,2175,2175,2175,2175,418
20250225,142100,2529719935,2175,2175,2175,2175,981
20250225,142000,2527586260,2165,2175,2180,2165,661
20250225,141900,2526149775,2175,2175,2175,2170,531
20250225,141800,2524995545,2175,2175,2175,2175,374
20250225,141700,2524182095,2175,2170,2175,2170,1995
20250225,141600,2519846825,2170,2170,2170,2170,2538
20250225,141500,2514339365,2180,2175,2180,2170,6850
20250225,141400,2499440520,2180,2185,2185,2155,6041
20250225,141300,2486311165,2180,2180,2180,2180,1468
20250225,141200,2483110925,2175,2175,2175,2175,1000
20250225,141100,2480935925,2175,2175,2175,2175,1000
20250225,141000,2478760925,2180,2190,2190,2175,8242
20250225,140900,2460786955,2195,2190,2195,2190,1439
20250225,140800,2457635430,2195,2190,2200,2185,13467
20250225,140700,2428089045,2190,2185,2190,2185,372
20250225,140600,2427275790,2185,2180,2185,2180,938
20250225,140500,2425228420,2180,2185,2185,2180,7812
20250225,140400,2408190030,2180,2180,2190,2180,293
20250225,140300,2407550180,2180,2180,2180,2180,175
20250225,140200,2407168680,2180,2180,2185,2180,6398
20250225,140100,2393202140,2180,2185,2190,2180,9994
20250225,140000,2371365245,2185,2195,2195,2185,2231
20250225,135900,2366488740,2190,2185,2195,2185,1873
20250225,135800,2362385285,2195,2195,2195,2185,1718
20250225,135700,2358624025,2200,2200,2200,2185,1756
20250225,135600,2354761370,2200,2185,2200,2185,9695
20250225,135500,2333434755,2195,2185,2200,2180,7095
20250225,135400,2317900470,2185,2185,2190,2185,2991
20250225,135300,2311353930,2195,2185,2195,2185,11008
20250225,135200,2287253780,2180,2165,2185,2165,939
20250225,135100,2285205605,2180,2175,2180,2175,7058
20250225,135000,2269832240,2165,2160,2180,2160,17240
20250225,134900,2232379250,2155,2155,2155,2155,10
20250225,134800,2232357700,2150,2150,2150,2150,0
20250225,134700,2232357700,2150,2150,2150,2150,429
20250225,134600,2231435350,2150,2155,2160,2150,827
20250225,134500,2229652060,2150,2150,2150,2150,3550
20250225,134400,2222019560,2140,2140,2140,2140,0
20250225,134300,2222019560,2140,2140,2140,2140,500
20250225,134200,2220949560,2150,2150,2150,2150,301
20250225,134100,2220302410,2140,2150,2150,2140,612
20250225,134000,2218986730,2140,2145,2145,2140,1091
20250225,133900,2216651715,2150,2150,2150,2150,0
20250225,133800,2216651715,2150,2150,2150,2150,672
20250225,133700,2215206915,2150,2150,2150,2150,4
20250225,133600,2215198315,2140,2140,2140,2140,197
20250225,133500,2214776735,2140,2135,2140,2135,966
20250225,133400,2212714315,2140,2140,2145,2140,52
20250225,133300,2212602880,2150,2150,2150,2150,0
20250225,133200,2212602880,2150,2150,2150,2150,429
20250225,133100,2211680530,2140,2150,2150,2140,1090
20250225,133000,2209347680,2145,2145,2145,2145,371
20250225,132900,2208551885,2150,2150,2150,2150,30
20250225,132800,2208487385,2150,2150,2150,2150,3227
20250225,132700,2201549335,2150,2150,2150,2150,2116
20250225,132600,2196999935,2150,2150,2150,2140,8037
20250225,132500,2179791280,2150,2150,2150,2150,64
20250225,132400,2179653680,2145,2150,2150,2145,1355
20250225,132300,2176741430,2150,2145,2155,2145,2428
20250225,132200,2171521820,2150,2140,2150,2140,3701
20250225,132100,2163576570,2140,2140,2145,2140,1121
20250225,132000,2161177040,2140,2140,2140,2135,461
20250225,131900,2160191175,2140,2135,2140,2135,1294
20250225,131800,2157428385,2130,2130,2135,2130,283
20250225,131700,2156825565,2130,2130,2130,2130,154
20250225,131600,2156497545,2130,2130,2130,2130,754
20250225,131500,2154891525,2125,2125,2125,2125,131
20250225,131400,2154613150,2125,2130,2130,2125,431
20250225,131300,2153695365,2130,2130,2130,2125,239
20250225,131200,2153186315,2130,2130,2130,2130,0
20250225,131100,2153186315,2130,2130,2130,2130,113
20250225,131000,2152945625,2130,2130,2130,2130,100
20250225,130900,2152732625,2130,2130,2130,2120,2800
20250225,130800,2146781500,2130,2125,2130,2125,280
20250225,130700,2146185515,2130,2125,2130,2125,479
20250225,130600,2145165295,2135,2130,2135,2130,535
20250225,130500,2144025690,2125,2125,2125,2125,373
20250225,130400,2143233065,2130,2130,2130,2130,1000
20250225,130300,2141103065,2135,2130,2135,2130,98
20250225,130200,2140894305,2130,2130,2130,2130,100
20250225,130100,2140681305,2130,2130,2130,2130,432
20250225,130000,2139761145,2135,2135,2135,2135,0
20250225,125900,2139761145,2135,2135,2135,2135,0
20250225,125800,2139761145,2135,2135,2135,2135,9
20250225,125700,2139741930,2120,2120,2120,2120,6
20250225,125600,2139729210,2135,2130,2135,2120,4895
20250225,125500,2129298350,2135,2135,2135,2135,10
20250225,125400,2129277000,2135,2130,2135,2130,1400
20250225,125300,2126290500,2130,2130,2135,2130,2221
20250225,125200,2121559765,2135,2135,2140,2135,2452
20250225,125100,2116324245,2140,2130,2140,2130,4951
20250225,125000,2105758760,2130,2110,2130,2110,6676
20250225,124900,2091584965,2110,2110,2110,2110,111
20250225,124800,2091350755,2110,2110,2110,2110,7
20250225,124700,2091335985,2110,2095,2110,2095,63
20250225,124600,2091203720,2095,2110,2110,2095,442
20250225,124500,2090271595,2110,2110,2110,2110,90
20250225,124400,2090081695,2110,2095,2110,2095,3070
20250225,124300,2083642335,2095,2095,2095,2095,51
20250225,124200,2083535490,2095,2110,2110,2095,294
20250225,124100,2082919485,2110,2105,2110,2095,2803
20250225,124000,2077036110,2110,2115,2115,2110,2644
20250225,123900,2071456420,2125,2120,2125,2120,524
20250225,123800,2070345495,2120,2120,2120,2120,0
20250225,123700,2070345495,2120,2120,2120,2120,2
20250225,123600,2070341255,2115,2115,2120,2115,224
20250225,123500,2069867490,2125,2125,2125,2125,0
20250225,123400,2069867490,2125,2115,2125,2110,650
20250225,123300,2068495500,2130,2120,2140,2105,952
20250225,123200,2066471345,2110,2110,2110,2110,500
20250225,123100,2065416345,2115,2115,2115,2115,97
20250225,123000,2065211190,2115,2115,2115,2115,63
20250225,122900,2065077945,2120,2120,2120,2120,600
20250225,122800,2063805945,2120,2120,2120,2120,46
20250225,122700,2063708425,2115,2120,2120,2115,1149
20250225,122600,2061278200,2120,2120,2120,2120,688
20250225,122500,2059819640,2125,2130,2130,2125,160
20250225,122400,2059479140,2125,2100,2145,2100,27675
20250225,122300,2000493220,2095,2090,2095,2090,340
20250225,122200,1999781920,2090,2095,2095,2090,726
20250225,122100,1998264575,2095,2090,2095,2075,13358
20250225,122000,1970438755,2095,2095,2095,2095,2
20250225,121900,1970434565,2085,2085,2085,2085,300
20250225,121800,1969809065,2095,2095,2095,2095,100
20250225,121700,1969599565,2095,2095,2095,2095,0
20250225,121600,1969599565,2095,2095,2095,2095,781
20250225,121500,1967963370,2085,2085,2085,2085,250
20250225,121400,1967442120,2085,2090,2090,2085,330
20250225,121300,1966753570,2085,2085,2085,2085,3000
20250225,121200,1960498570,2085,2090,2090,2085,1150
20250225,121100,1958098460,2090,2090,2090,2090,528
20250225,121000,1956994940,2090,2090,2090,2090,150
20250225,120900,1956681440,2090,2090,2090,2090,100
20250225,120800,1956472440,2100,2090,2100,2090,1407
20250225,120700,1953531800,2090,2095,2095,2090,204
20250225,120600,1953105415,2095,2095,2095,2095,0
20250225,120500,1953105415,2095,2095,2095,2095,23
20250225,120400,1953057230,2095,2095,2095,2095,567
20250225,120300,1951869365,2095,2095,2095,2095,2000
20250225,120200,1947679365,2095,2095,2095,2095,199
20250225,120100,1947262460,2090,2095,2100,2090,2500
20250225,120000,1942033470,2090,2090,2090,2090,3199
20250225,115900,1935347560,2090,2090,2090,2090,10
20250225,115800,1935326660,2090,2090,2090,2090,413
20250225,115700,1934463490,2090,2090,2090,2090,3476
20250225,115600,1927198650,2095,2095,2095,2095,10
20250225,115500,1927177700,2095,2095,2095,2090,1971
20250225,115400,1923050955,2095,2095,2095,2095,20
20250225,115300,1923009055,2095,2090,2095,2090,88
20250225,115200,1922825130,2090,2090,2090,2090,0
20250225,115100,1922825130,2090,2090,2090,2090,0
20250225,115000,1922825130,2090,2090,2090,2090,0
20250225,114900,1922825130,2090,2090,2090,2090,0
20250225,114800,1922825130,2090,2095,2100,2090,299
20250225,114700,1922200195,2090,2095,2095,2090,56
20250225,114600,1922083130,2095,2095,2095,2095,0
20250225,114500,1922083130,2095,2095,2095,2095,197
20250225,114400,1921670415,2095,2095,2095,2095,1334
20250225,114300,1918875685,2095,2095,2095,2095,0
20250225,114200,1918875685,2095,2095,2095,2095,0
20250225,114100,1918875685,2095,2095,2095,2095,96
20250225,114000,1918674565,2100,2100,2100,2100,95
20250225,113900,1918475065,2100,2105,2105,2095,3431
20250225,113800,1911254245,2110,2105,2110,2105,2779
20250225,113700,1905404375,2105,2095,2105,2095,106
20250225,113600,1905182285,2095,2095,2095,2095,2
20250225,113500,1905178095,2095,2095,2095,2095,1
20250225,113400,1905176000,2095,2110,2110,2095,2442
20250225,113300,1900043485,2110,2110,2110,2110,1
20250225,113200,1900041375,2110,2110,2110,2110,2
20250225,113100,1900037155,2100,2090,2100,2090,6434
20250225,113000,1886582645,2085,2095,2095,2085,1215
20250225,112900,1884044370,2095,2090,2095,2090,122
20250225,112800,1883788830,2090,2095,2095,2090,1913
20250225,112700,1879790650,2095,2095,2100,2095,119
20250225,112600,1879541340,2095,2100,2100,2095,257
20250225,112500,1879002855,2100,2100,2100,2100,270
20250225,112400,1878435855,2100,2100,2100,2100,1005
20250225,112300,1876325355,2095,2100,2100,2095,2367
20250225,112200,1871365300,2100,2100,2100,2100,586
20250225,112100,1870134700,2105,2100,2105,2100,1005
20250225,112000,1868024175,2105,2105,2105,2105,1
20250225,111900,1868022070,2100,2100,2100,2095,434
20250225,111800,1867110675,2105,2115,2115,2105,775
20250225,111700,1865476900,2115,2115,2115,2110,17192
20250225,111600,1829130820,2115,2115,2120,2115,2296
20250225,111500,1824271960,2120,2120,2120,2120,200
20250225,111400,1823847960,2120,2120,2120,2120,53
20250225,111300,1823735600,2110,2115,2120,2105,1344
20250225,111200,1820892835,2105,2110,2110,2105,199
20250225,111100,1820473935,2105,2105,2105,2105,0
20250225,111000,1820473935,2105,2115,2115,2105,201
20250225,110900,1820050310,2115,2115,2115,2115,0
20250225,110800,1820050310,2115,2115,2115,2115,10
20250225,110700,1820029160,2110,2115,2115,2110,652
20250225,110600,1818652870,2115,2115,2115,2115,7
20250225,110500,1818638065,2115,2115,2115,2110,425
20250225,110400,1817739195,2115,2115,2115,2115,5
20250225,110300,1817728620,2115,2115,2115,2115,1
20250225,110200,1817726505,2110,2110,2110,2110,0
20250225,110100,1817726505,2110,2110,2110,2110,1000
20250225,110000,1815616505,2110,2110,2110,2110,0
20250225,105900,1815616505,2110,2110,2110,2110,300
20250225,105800,1814983505,2105,2110,2110,2105,738
20250225,105700,1813429325,2110,2110,2110,2110,620
20250225,105600,1812121125,2115,2115,2115,2115,426
20250225,105500,1811220135,2115,2105,2115,2105,382
20250225,105400,1810413950,2105,2105,2105,2105,190
20250225,105300,1810014000,2105,2105,2105,2105,0
20250225,105200,1810014000,2105,2105,2105,2105,49
20250225,105100,1809910855,2105,2105,2105,2105,10
20250225,105000,1809889805,2105,2100,2105,2100,4782
20250225,104900,1799847030,2100,2100,2100,2100,1506
20250225,104800,1796684430,2105,2100,2105,2100,2234
20250225,104700,1791992280,2100,2105,2105,2100,20
20250225,104600,1791950230,2100,2105,2110,2100,2833
20250225,104500,1785999360,2110,2105,2110,2100,3210
20250225,104400,1779228310,2095,2095,2095,2095,500
20250225,104300,1778180810,2095,2095,2095,2095,173
20250225,104200,1777818375,2095,2095,2095,2095,0
20250225,104100,1777818375,2095,2095,2095,2095,0
20250225,104000,1777818375,2095,2090,2095,2090,1072
20250225,103900,1775577105,2095,2090,2095,2090,879
20250225,103800,1773738100,2095,2100,2100,2095,1182
20250225,103700,1771260060,2100,2110,2110,2100,2507
20250225,103600,1765984545,2105,2115,2115,2105,112
20250225,103500,1765748775,2105,2115,2120,2105,409
20250225,103400,1764883750,2115,2105,2115,2105,407
20250225,103300,1764026995,2105,2120,2120,2105,3409
20250225,103200,1756825215,2115,2120,2120,2115,251
20250225,103100,1756293100,2120,2120,2120,2120,4
20250225,103000,1756284620,2120,2120,2120,2115,6
20250225,102900,1756271910,2110,2110,2110,2110,244
20250225,102800,1755757070,2110,2120,2120,2110,70
20250225,102700,1755609340,2120,2120,2120,2120,231
20250225,102600,1755119620,2100,2100,2100,2100,1
20250225,102500,1755117520,2100,2120,2120,2100,8
20250225,102400,1755100600,2100,2100,2110,2100,313
20250225,102300,1754440770,2100,2110,2110,2100,3
20250225,102200,1754434450,2100,2115,2115,2100,5068
20250225,102100,1743781920,2115,2120,2120,2115,63
20250225,102000,1743648645,2120,2115,2120,2115,78
20250225,101900,1743483640,2120,2110,2120,2110,551
20250225,101800,1742321010,2110,2110,2110,2100,981
20250225,101700,1740257630,2120,2120,2120,2120,1
20250225,101600,1740255510,2120,2120,2120,2105,142
20250225,101500,1739955045,2120,2120,2120,2110,151
20250225,101400,1739636400,2115,2115,2120,2115,2012
20250225,101300,1735371385,2115,2110,2115,2105,777
20250225,101200,1733732275,2105,2110,2115,2105,1267
20250225,101100,1731061970,2100,2100,2110,2100,2155
20250225,101000,1726536440,2095,2115,2115,2095,751
20250225,100900,1724959005,2115,2115,2115,2115,112
20250225,100800,1724722125,2120,2105,2120,2105,571
20250225,100700,1723513735,2095,2100,2100,2095,190
20250225,100600,1723115630,2095,2105,2105,2095,5050
20250225,100500,1712508745,2100,2100,2100,2100,10
20250225,100400,1712487745,2095,2100,2105,2095,2008
20250225,100300,1708272595,2100,2100,2100,2100,90
20250225,100200,1708083595,2100,2100,2100,2100,2248
20250225,100100,1703362795,2100,2100,2105,2100,604
20250225,100000,1702094390,2105,2115,2115,2100,531
20250225,095900,1700974785,2115,2120,2120,2100,82
20250225,095800,1700801310,2120,2115,2120,2095,3298
20250225,095700,1693813015,2095,2115,2115,2095,239
20250225,095600,1693307550,2115,2070,2115,2065,16801
20250225,095500,1658311955,2070,2080,2080,2065,1902
20250225,095400,1654376005,2075,2065,2075,2055,17064
20250225,095300,1619221710,2065,2105,2125,2055,49220
20250225,095200,1517207025,2125,2105,2125,2100,8243
20250225,095100,1499890230,2125,2135,2135,2095,23290
20250225,095000,1450682165,2135,2150,2150,2135,2744
20250225,094900,1444806075,2150,2155,2160,2140,491
20250225,094800,1443751320,2155,2140,2155,2140,8058
20250225,094700,1426426795,2140,2145,2145,2130,1877
20250225,094600,1422420260,2145,2145,2150,2140,1561
20250225,094500,1419068780,2145,2135,2145,2130,11203
20250225,094400,1395097770,2135,2125,2135,2125,892
20250225,094300,1393193695,2130,2140,2150,2125,4804
20250225,094200,1382937295,2150,2135,2150,2130,480
20250225,094100,1381910750,2135,2120,2135,2110,6996
20250225,094000,1367110260,2115,2125,2130,2110,20927
20250225,093900,1322620110,2125,2145,2145,2125,14203
20250225,093800,1292283365,2145,2165,2165,2145,11520
20250225,093700,1267478930,2160,2155,2165,2155,2203
20250225,093600,1262719375,2160,2180,2180,2155,19320
20250225,093500,1220864940,2185,2180,2190,2170,24979
20250225,093400,1166469655,2165,2195,2200,2160,30512
20250225,093300,1099796940,2200,2185,2200,2180,19954
20250225,093200,1055993200,2185,2170,2195,2170,13385
20250225,093100,1026760340,2165,2145,2170,2145,7891
20250225,093000,1009730980,2150,2155,2160,2150,2209
20250225,092900,1004976710,2160,2150,2165,2150,4888
20250225,092800,994423505,2140,2140,2150,2135,1460
20250225,092700,991299180,2140,2160,2160,2130,13132
20250225,092600,963125865,2165,2125,2165,2125,8150
20250225,092500,945678295,2130,2120,2130,2110,17630
20250225,092400,908178980,2110,2120,2120,2110,830
20250225,092300,906420420,2110,2120,2125,2110,1104
20250225,092200,904081290,2120,2130,2135,2120,5438
20250225,092100,892539165,2130,2160,2160,2130,19967
20250225,092000,849666615,2160,2160,2180,2155,14499
20250225,091900,818287080,2155,2140,2160,2135,14064
20250225,091800,787986715,2135,2130,2150,2125,12607
20250225,091700,761025475,2120,2070,2130,2070,134220
20250225,091600,478903150,2065,2060,2065,2060,879
20250225,091500,477090965,2060,2055,2060,2055,1629
20250225,091400,473737920,2060,2060,2065,2060,228
20250225,091300,473268140,2060,2065,2065,2050,10676
20250225,091200,451277770,2065,2060,2065,2055,17531
20250225,091100,415181205,2060,2055,2060,2055,625
20250225,091000,413896365,2055,2055,2065,2040,13995
20250225,090900,385199250,2055,2060,2060,2035,24816
20250225,090800,334613000,2060,2065,2065,2055,4754
20250225,090700,324813685,2065,2065,2075,2045,19138
20250225,090600,285454720,2060,2060,2070,2045,25288
20250225,090500,233421535,2065,2085,2085,2065,11157
20250225,090400,210332585,2085,2080,2095,2080,10733
20250225,090300,187943025,2080,2070,2080,2070,12160
20250225,090200,162706425,2070,2085,2090,2060,32303
20250225,090100,95600935,2085,2080,2120,2075,21832
20250225,090000,49982965,2075,2120,2120,2050,23826