KissMeData/378800/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,213700,2577873720,3405,3405,3405,3405,10570
20250225,213600,2577873720,3405,3405,3405,3405,0
20250225,213500,2577873720,3405,3405,3405,3405,0
20250225,213400,2577873720,3405,3405,3405,3405,0
20250225,213300,2577873720,3405,3405,3405,3405,0
20250225,213200,2577873720,3405,3405,3405,3405,0
20250225,213100,2577873720,3405,3405,3405,3405,0
20250225,213000,2577873720,3405,3405,3405,3405,0
20250225,212900,2577873720,3405,3405,3405,3405,0
20250225,212800,2577873720,3405,3405,3405,3405,0
20250225,212700,2577873720,3405,3405,3405,3405,0
20250225,212600,2577873720,3405,3405,3405,3405,0
20250225,212500,2577873720,3405,3405,3405,3405,0
20250225,212400,2577873720,3405,3405,3405,3405,0
20250225,212300,2577873720,3405,3405,3405,3405,0
20250225,212200,2577873720,3405,3405,3405,3405,0
20250225,212100,2577873720,3405,3405,3405,3405,0
20250225,212000,2577873720,3405,3405,3405,3405,0
20250225,211900,2577873720,3405,3405,3405,3405,0
20250225,211800,2577873720,3405,3405,3405,3405,0
20250225,211700,2577873720,3405,3405,3405,3405,0
20250225,211600,2577873720,3405,3405,3405,3405,0
20250225,211500,2577873720,3405,3405,3405,3405,0
20250225,211400,2577873720,3405,3405,3405,3405,0
20250225,211300,2577873720,3405,3405,3405,3405,0
20250225,211200,2577873720,3405,3405,3405,3405,0
20250225,211100,2577873720,3405,3405,3405,3405,0
20250225,211000,2577873720,3405,3405,3405,3405,0
20250225,210900,2577873720,3405,3405,3405,3405,0
20250225,210800,2577873720,3405,3405,3405,3405,0
20250225,210700,2577873720,3405,3405,3405,3405,10570
20250225,210600,2577873720,3405,3405,3405,3405,0
20250225,210500,2577873720,3405,3405,3405,3405,0
20250225,210400,2577873720,3405,3405,3405,3405,0
20250225,210300,2577873720,3405,3405,3405,3405,0
20250225,210200,2577873720,3405,3405,3405,3405,0
20250225,210100,2577873720,3405,3405,3405,3405,0
20250225,210000,2577873720,3405,3405,3405,3405,0
20250225,205900,2577873720,3405,3405,3405,3405,0
20250225,205800,2577873720,3405,3405,3405,3405,0
20250225,205700,2577873720,3405,3405,3405,3405,0
20250225,205600,2577873720,3405,3405,3405,3405,0
20250225,205500,2577873720,3405,3405,3405,3405,0
20250225,205400,2577873720,3405,3405,3405,3405,0
20250225,205300,2577873720,3405,3405,3405,3405,0
20250225,205200,2577873720,3405,3405,3405,3405,0
20250225,205100,2577873720,3405,3405,3405,3405,0
20250225,205000,2577873720,3405,3405,3405,3405,0
20250225,204900,2577873720,3405,3405,3405,3405,0
20250225,204800,2577873720,3405,3405,3405,3405,0
20250225,204700,2577873720,3405,3405,3405,3405,0
20250225,204600,2577873720,3405,3405,3405,3405,0
20250225,204500,2577873720,3405,3405,3405,3405,0
20250225,204400,2577873720,3405,3405,3405,3405,0
20250225,204300,2577873720,3405,3405,3405,3405,0
20250225,204200,2577873720,3405,3405,3405,3405,0
20250225,204100,2577873720,3405,3405,3405,3405,0
20250225,204000,2577873720,3405,3405,3405,3405,0
20250225,203900,2577873720,3405,3405,3405,3405,0
20250225,203800,2577873720,3405,3405,3405,3405,0
20250225,203700,2577873720,3405,3405,3405,3405,10570
20250225,203600,2577873720,3405,3405,3405,3405,0
20250225,203500,2577873720,3405,3405,3405,3405,0
20250225,203400,2577873720,3405,3405,3405,3405,0
20250225,203300,2577873720,3405,3405,3405,3405,0
20250225,203200,2577873720,3405,3405,3405,3405,0
20250225,203100,2577873720,3405,3405,3405,3405,0
20250225,203000,2577873720,3405,3405,3405,3405,0
20250225,202900,2577873720,3405,3405,3405,3405,0
20250225,202800,2577873720,3405,3405,3405,3405,0
20250225,202700,2577873720,3405,3405,3405,3405,0
20250225,202600,2577873720,3405,3405,3405,3405,0
20250225,202500,2577873720,3405,3405,3405,3405,0
20250225,202400,2577873720,3405,3405,3405,3405,0
20250225,202300,2577873720,3405,3405,3405,3405,0
20250225,202200,2577873720,3405,3405,3405,3405,0
20250225,202100,2577873720,3405,3405,3405,3405,0
20250225,202000,2577873720,3405,3405,3405,3405,0
20250225,201900,2577873720,3405,3405,3405,3405,0
20250225,201800,2577873720,3405,3405,3405,3405,0
20250225,201700,2577873720,3405,3405,3405,3405,0
20250225,201600,2577873720,3405,3405,3405,3405,0
20250225,201500,2577873720,3405,3405,3405,3405,0
20250225,201400,2577873720,3405,3405,3405,3405,0
20250225,201300,2577873720,3405,3405,3405,3405,0
20250225,201200,2577873720,3405,3405,3405,3405,0
20250225,201100,2577873720,3405,3405,3405,3405,0
20250225,201000,2577873720,3405,3405,3405,3405,0
20250225,200900,2577873720,3405,3405,3405,3405,0
20250225,200800,2577873720,3405,3405,3405,3405,0
20250225,200700,2577873720,3405,3405,3405,3405,10570
20250225,200600,2577873720,3405,3405,3405,3405,0
20250225,200500,2577873720,3405,3405,3405,3405,0
20250225,200400,2577873720,3405,3405,3405,3405,0
20250225,200300,2577873720,3405,3405,3405,3405,0
20250225,200200,2577873720,3405,3405,3405,3405,0
20250225,200100,2577873720,3405,3405,3405,3405,0
20250225,200000,2577873720,3405,3405,3405,3405,0
20250225,195900,2577873720,3405,3405,3405,3405,0
20250225,195800,2577873720,3405,3405,3405,3405,0
20250225,195700,2577873720,3405,3405,3405,3405,0
20250225,195600,2577873720,3405,3405,3405,3405,0
20250225,195500,2577873720,3405,3405,3405,3405,0
20250225,195400,2577873720,3405,3405,3405,3405,0
20250225,195300,2577873720,3405,3405,3405,3405,0
20250225,195200,2577873720,3405,3405,3405,3405,0
20250225,195100,2577873720,3405,3405,3405,3405,0
20250225,195000,2577873720,3405,3405,3405,3405,0
20250225,194900,2577873720,3405,3405,3405,3405,0
20250225,194800,2577873720,3405,3405,3405,3405,0
20250225,194700,2577873720,3405,3405,3405,3405,0
20250225,194600,2577873720,3405,3405,3405,3405,0
20250225,194500,2577873720,3405,3405,3405,3405,0
20250225,194400,2577873720,3405,3405,3405,3405,0
20250225,194300,2577873720,3405,3405,3405,3405,0
20250225,194200,2577873720,3405,3405,3405,3405,0
20250225,194100,2577873720,3405,3405,3405,3405,0
20250225,194000,2577873720,3405,3405,3405,3405,0
20250225,193900,2577873720,3405,3405,3405,3405,0
20250225,193800,2577873720,3405,3405,3405,3405,0
20250225,193700,2577873720,3405,3405,3405,3405,10570
20250225,193600,2577873720,3405,3405,3405,3405,0
20250225,193500,2577873720,3405,3405,3405,3405,0
20250225,193400,2577873720,3405,3405,3405,3405,0
20250225,193300,2577873720,3405,3405,3405,3405,0
20250225,193200,2577873720,3405,3405,3405,3405,0
20250225,193100,2577873720,3405,3405,3405,3405,0
20250225,193000,2577873720,3405,3405,3405,3405,0
20250225,192900,2577873720,3405,3405,3405,3405,0
20250225,192800,2577873720,3405,3405,3405,3405,0
20250225,192700,2577873720,3405,3405,3405,3405,0
20250225,192600,2577873720,3405,3405,3405,3405,0
20250225,192500,2577873720,3405,3405,3405,3405,0
20250225,192400,2577873720,3405,3405,3405,3405,0
20250225,192300,2577873720,3405,3405,3405,3405,0
20250225,192200,2577873720,3405,3405,3405,3405,0
20250225,192100,2577873720,3405,3405,3405,3405,0
20250225,192000,2577873720,3405,3405,3405,3405,0
20250225,191900,2577873720,3405,3405,3405,3405,0
20250225,191800,2577873720,3405,3405,3405,3405,0
20250225,191700,2577873720,3405,3405,3405,3405,0
20250225,191600,2577873720,3405,3405,3405,3405,0
20250225,191500,2577873720,3405,3405,3405,3405,0
20250225,191400,2577873720,3405,3405,3405,3405,0
20250225,191300,2577873720,3405,3405,3405,3405,0
20250225,191200,2577873720,3405,3405,3405,3405,0
20250225,191100,2577873720,3405,3405,3405,3405,0
20250225,191000,2577873720,3405,3405,3405,3405,0
20250225,190900,2577873720,3405,3405,3405,3405,0
20250225,190800,2577873720,3405,3405,3405,3405,0
20250225,190700,2577873720,3405,3405,3405,3405,10570
20250225,190600,2577873720,3405,3405,3405,3405,0
20250225,190500,2577873720,3405,3405,3405,3405,0
20250225,190400,2577873720,3405,3405,3405,3405,0
20250225,190300,2577873720,3405,3405,3405,3405,0
20250225,190200,2577873720,3405,3405,3405,3405,0
20250225,190100,2577873720,3405,3405,3405,3405,0
20250225,190000,2577873720,3405,3405,3405,3405,0
20250225,185900,2577873720,3405,3405,3405,3405,0
20250225,185800,2577873720,3405,3405,3405,3405,0
20250225,185700,2577873720,3405,3405,3405,3405,0
20250225,185600,2577873720,3405,3405,3405,3405,0
20250225,185500,2577873720,3405,3405,3405,3405,0
20250225,185400,2577873720,3405,3405,3405,3405,0
20250225,185300,2577873720,3405,3405,3405,3405,0
20250225,185200,2577873720,3405,3405,3405,3405,0
20250225,185100,2577873720,3405,3405,3405,3405,0
20250225,185000,2577873720,3405,3405,3405,3405,0
20250225,184900,2577873720,3405,3405,3405,3405,0
20250225,184800,2577873720,3405,3405,3405,3405,0
20250225,184700,2577873720,3405,3405,3405,3405,0
20250225,184600,2577873720,3405,3405,3405,3405,0
20250225,184500,2577873720,3405,3405,3405,3405,0
20250225,184400,2577873720,3405,3405,3405,3405,0
20250225,184300,2577873720,3405,3405,3405,3405,0
20250225,184200,2577873720,3405,3405,3405,3405,0
20250225,184100,2577873720,3405,3405,3405,3405,0
20250225,184000,2577873720,3405,3405,3405,3405,0
20250225,183900,2577873720,3405,3405,3405,3405,0
20250225,183800,2577873720,3405,3405,3405,3405,0
20250225,183700,2577873720,3405,3405,3405,3405,10570
20250225,183600,2577873720,3405,3405,3405,3405,0
20250225,183500,2577873720,3405,3405,3405,3405,0
20250225,183400,2577873720,3405,3405,3405,3405,0
20250225,183300,2577873720,3405,3405,3405,3405,0
20250225,183200,2577873720,3405,3405,3405,3405,0
20250225,183100,2577873720,3405,3405,3405,3405,0
20250225,183000,2577873720,3405,3405,3405,3405,0
20250225,182900,2577873720,3405,3405,3405,3405,0
20250225,182800,2577873720,3405,3405,3405,3405,0
20250225,182700,2577873720,3405,3405,3405,3405,0
20250225,182600,2577873720,3405,3405,3405,3405,0
20250225,182500,2577873720,3405,3405,3405,3405,0
20250225,182400,2577873720,3405,3405,3405,3405,0
20250225,182300,2577873720,3405,3405,3405,3405,0
20250225,182200,2577873720,3405,3405,3405,3405,0
20250225,182100,2577873720,3405,3405,3405,3405,0
20250225,182000,2577873720,3405,3405,3405,3405,0
20250225,181900,2577873720,3405,3405,3405,3405,0
20250225,181800,2577873720,3405,3405,3405,3405,0
20250225,181700,2577873720,3405,3405,3405,3405,0
20250225,181600,2577873720,3405,3405,3405,3405,0
20250225,181500,2577873720,3405,3405,3405,3405,0
20250225,181400,2577873720,3405,3405,3405,3405,0
20250225,181300,2577873720,3405,3405,3405,3405,0
20250225,181200,2577873720,3405,3405,3405,3405,0
20250225,181100,2577873720,3405,3405,3405,3405,0
20250225,181000,2577873720,3405,3405,3405,3405,0
20250225,180900,2577873720,3405,3405,3405,3405,0
20250225,180800,2577873720,3405,3405,3405,3405,0
20250225,180700,2577873720,3405,3405,3405,3405,10570
20250225,180600,2577873720,3405,3405,3405,3405,0
20250225,180500,2577873720,3405,3405,3405,3405,0
20250225,180400,2577873720,3405,3405,3405,3405,0
20250225,180300,2577873720,3405,3405,3405,3405,0
20250225,180200,2577873720,3405,3405,3405,3405,0
20250225,180100,2577873720,3405,3405,3405,3405,0
20250225,180000,2577873720,3405,3405,3405,3405,0
20250225,175900,2577873720,3405,3405,3405,3405,0
20250225,175800,2577873720,3405,3405,3405,3405,0
20250225,175700,2577873720,3405,3405,3405,3405,0
20250225,175600,2577873720,3405,3405,3405,3405,0
20250225,175500,2577873720,3405,3405,3405,3405,0
20250225,175400,2577873720,3405,3405,3405,3405,0
20250225,175300,2577873720,3405,3405,3405,3405,0
20250225,175200,2577873720,3405,3405,3405,3405,0
20250225,175100,2577873720,3405,3405,3405,3405,0
20250225,175000,2577873720,3405,3405,3405,3405,0
20250225,174900,2577873720,3405,3405,3405,3405,0
20250225,174800,2577873720,3405,3405,3405,3405,0
20250225,174700,2577873720,3405,3405,3405,3405,0
20250225,174600,2577873720,3405,3405,3405,3405,0
20250225,174500,2577873720,3405,3405,3405,3405,0
20250225,174400,2577873720,3405,3405,3405,3405,0
20250225,174300,2577873720,3405,3405,3405,3405,0
20250225,174200,2577873720,3405,3405,3405,3405,0
20250225,174100,2577873720,3405,3405,3405,3405,0
20250225,174000,2577873720,3405,3405,3405,3405,0
20250225,173900,2577873720,3405,3405,3405,3405,0
20250225,173800,2577873720,3405,3405,3405,3405,0
20250225,173700,2577873720,3405,3405,3405,3405,10570
20250225,173600,2577873720,3405,3405,3405,3405,0
20250225,173500,2577873720,3405,3405,3405,3405,0
20250225,173400,2577873720,3405,3405,3405,3405,0
20250225,173300,2577873720,3405,3405,3405,3405,0
20250225,173200,2577873720,3405,3405,3405,3405,0
20250225,173100,2577873720,3405,3405,3405,3405,0
20250225,173000,2577873720,3405,3405,3405,3405,0
20250225,172900,2577873720,3405,3405,3405,3405,0
20250225,172800,2577873720,3405,3405,3405,3405,0
20250225,172700,2577873720,3405,3405,3405,3405,0
20250225,172600,2577873720,3405,3405,3405,3405,0
20250225,172500,2577873720,3405,3405,3405,3405,0
20250225,172400,2577873720,3405,3405,3405,3405,0
20250225,172300,2577873720,3405,3405,3405,3405,0
20250225,172200,2577873720,3405,3405,3405,3405,0
20250225,172100,2577873720,3405,3405,3405,3405,0
20250225,172000,2577873720,3405,3405,3405,3405,0
20250225,171900,2577873720,3405,3405,3405,3405,0
20250225,171800,2577873720,3405,3405,3405,3405,0
20250225,171700,2577873720,3405,3405,3405,3405,0
20250225,171600,2577873720,3405,3405,3405,3405,0
20250225,171500,2577873720,3405,3405,3405,3405,0
20250225,171400,2577873720,3405,3405,3405,3405,0
20250225,171300,2577873720,3405,3405,3405,3405,0
20250225,171200,2577873720,3405,3405,3405,3405,0
20250225,171100,2577873720,3405,3405,3405,3405,0
20250225,171000,2577873720,3405,3405,3405,3405,0
20250225,170900,2577873720,3405,3405,3405,3405,0
20250225,170800,2577873720,3405,3405,3405,3405,0
20250225,170700,2577873720,3405,3405,3405,3405,10570
20250225,170600,2577873720,3405,3405,3405,3405,0
20250225,170500,2577873720,3405,3405,3405,3405,0
20250225,170400,2577873720,3405,3405,3405,3405,0
20250225,170300,2577873720,3405,3405,3405,3405,0
20250225,170200,2577873720,3405,3405,3405,3405,0
20250225,170100,2577873720,3405,3405,3405,3405,0
20250225,170000,2577873720,3405,3405,3405,3405,0
20250225,165900,2577873720,3405,3405,3405,3405,0
20250225,165800,2577873720,3405,3405,3405,3405,0
20250225,165700,2577873720,3405,3405,3405,3405,0
20250225,165600,2577873720,3405,3405,3405,3405,0
20250225,165500,2577873720,3405,3405,3405,3405,0
20250225,165400,2577873720,3405,3405,3405,3405,0
20250225,165300,2577873720,3405,3405,3405,3405,0
20250225,165200,2577873720,3405,3405,3405,3405,0
20250225,165100,2577873720,3405,3405,3405,3405,0
20250225,165000,2577873720,3405,3405,3405,3405,0
20250225,164900,2577873720,3405,3405,3405,3405,0
20250225,164800,2577873720,3405,3405,3405,3405,0
20250225,164700,2577873720,3405,3405,3405,3405,0
20250225,164600,2577873720,3405,3405,3405,3405,0
20250225,164500,2577873720,3405,3405,3405,3405,0
20250225,164400,2577873720,3405,3405,3405,3405,0
20250225,164300,2577873720,3405,3405,3405,3405,0
20250225,164200,2577873720,3405,3405,3405,3405,0
20250225,164100,2577873720,3405,3405,3405,3405,0
20250225,164000,2577873720,3405,3405,3405,3405,0
20250225,163900,2577873720,3405,3405,3405,3405,0
20250225,163800,2577873720,3405,3405,3405,3405,0
20250225,163700,2577873720,3405,3405,3405,3405,10570
20250225,163600,2577873720,3405,3405,3405,3405,0
20250225,163500,2577873720,3405,3405,3405,3405,0
20250225,163400,2577873720,3405,3405,3405,3405,0
20250225,163300,2577873720,3405,3405,3405,3405,0
20250225,163200,2577873720,3405,3405,3405,3405,0
20250225,163100,2577873720,3405,3405,3405,3405,0
20250225,163000,2577873720,3405,3405,3405,3405,0
20250225,162900,2577873720,3405,3405,3405,3405,0
20250225,162800,2577873720,3405,3405,3405,3405,0
20250225,162700,2577873720,3405,3405,3405,3405,0
20250225,162600,2577873720,3405,3405,3405,3405,0
20250225,162500,2577873720,3405,3405,3405,3405,0
20250225,162400,2577873720,3405,3405,3405,3405,0
20250225,162300,2577873720,3405,3405,3405,3405,0
20250225,162200,2577873720,3405,3405,3405,3405,0
20250225,162100,2577873720,3405,3405,3405,3405,0
20250225,162000,2577873720,3405,3405,3405,3405,0
20250225,161900,2577873720,3405,3405,3405,3405,0
20250225,161800,2577873720,3405,3405,3405,3405,0
20250225,161700,2577873720,3405,3405,3405,3405,0
20250225,161600,2577873720,3405,3405,3405,3405,0
20250225,161500,2577873720,3405,3405,3405,3405,0
20250225,161400,2577873720,3405,3405,3405,3405,0
20250225,161300,2577873720,3405,3405,3405,3405,0
20250225,161200,2577873720,3405,3405,3405,3405,0
20250225,161100,2577873720,3405,3405,3405,3405,0
20250225,161000,2577873720,3405,3405,3405,3405,0
20250225,160900,2577873720,3405,3405,3405,3405,0
20250225,160800,2577873720,3405,3405,3405,3405,0
20250225,160700,2577873720,3405,3405,3405,3405,10570
20250225,160600,2577873720,3405,3405,3405,3405,0
20250225,160500,2577873720,3405,3405,3405,3405,0
20250225,160400,2577873720,3405,3405,3405,3405,0
20250225,160300,2577873720,3405,3405,3405,3405,0
20250225,160200,2577873720,3405,3405,3405,3405,0
20250225,160100,2577873720,3405,3405,3405,3405,0
20250225,160000,2577873720,3405,3405,3405,3405,0
20250225,155900,2577873720,3405,3405,3405,3405,0
20250225,155800,2577873720,3405,3405,3405,3405,0
20250225,155700,2577873720,3405,3405,3405,3405,0
20250225,155600,2577873720,3405,3405,3405,3405,0
20250225,155500,2577873720,3405,3405,3405,3405,0
20250225,155400,2577873720,3405,3405,3405,3405,0
20250225,155300,2577873720,3405,3405,3405,3405,0
20250225,155200,2577873720,3405,3405,3405,3405,0
20250225,155100,2577873720,3405,3405,3405,3405,0
20250225,155000,2577873720,3405,3405,3405,3405,0
20250225,154900,2577873720,3405,3405,3405,3405,0
20250225,154800,2577873720,3405,3405,3405,3405,0
20250225,154700,2577873720,3405,3405,3405,3405,0
20250225,154600,2577873720,3405,3405,3405,3405,0
20250225,154500,2577873720,3405,3405,3405,3405,0
20250225,154400,2577873720,3405,3405,3405,3405,0
20250225,154300,2577873720,3405,3405,3405,3405,0
20250225,154200,2577873720,3405,3405,3405,3405,0
20250225,154100,2577873720,3405,3405,3405,3405,0
20250225,154000,2577873720,3405,3405,3405,3405,0
20250225,153900,2577873720,3405,3405,3405,3405,0
20250225,153800,2577873720,3405,3405,3405,3405,0
20250225,153700,2577873720,3405,3405,3405,3405,10570
20250225,153600,2577873720,3405,3405,3405,3405,0
20250225,153500,2577873720,3405,3405,3405,3405,0
20250225,153400,2577873720,3405,3405,3405,3405,0
20250225,153300,2577873720,3405,3405,3405,3405,0
20250225,153200,2577873720,3405,3405,3405,3405,0
20250225,153100,2577873720,3405,3405,3405,3405,0
20250225,153000,2577873720,3405,3405,3405,3405,10570
20250225,152900,2541882870,3415,3415,3415,3415,0
20250225,152800,2541882870,3415,3415,3415,3415,0
20250225,152700,2541882870,3415,3415,3415,3415,0
20250225,152600,2541882870,3415,3415,3415,3415,0
20250225,152500,2541882870,3415,3415,3415,3415,0
20250225,152400,2541882870,3415,3415,3415,3415,0
20250225,152300,2541882870,3415,3415,3415,3415,0
20250225,152200,2541882870,3415,3415,3415,3415,0
20250225,152100,2541882870,3415,3415,3415,3415,0
20250225,152000,2541882870,3415,3415,3415,3415,0
20250225,151900,2541882870,3415,3410,3415,3405,3683
20250225,151800,2529318550,3415,3420,3420,3415,1270
20250225,151700,2524980595,3420,3420,3420,3420,257
20250225,151600,2524101655,3420,3415,3420,3415,450
20250225,151500,2522563405,3415,3420,3420,3415,102
20250225,151400,2522215045,3415,3415,3420,3415,2017
20250225,151300,2515320855,3415,3410,3415,3405,3218
20250225,151200,2504348945,3410,3410,3420,3410,3932
20250225,151100,2490930815,3420,3415,3420,3415,2367
20250225,151000,2482836295,3415,3420,3420,3415,877
20250225,150900,2479839590,3415,3410,3415,3410,2292
20250225,150800,2472012730,3410,3410,3410,3410,272
20250225,150700,2471085210,3410,3405,3410,3405,1055
20250225,150600,2467488590,3410,3405,3410,3400,771
20250225,150500,2464862520,3405,3405,3405,3405,873
20250225,150400,2461889955,3405,3410,3415,3405,2685
20250225,150300,2452742770,3410,3405,3410,3400,2383
20250225,150200,2444632865,3405,3415,3415,3405,4051
20250225,150100,2430827295,3415,3415,3415,3410,3281
20250225,150000,2419636000,3415,3415,3420,3415,5396
20250225,145900,2401208600,3420,3420,3420,3420,1063
20250225,145800,2397573140,3420,3420,3420,3420,2021
20250225,145700,2390661320,3420,3420,3425,3420,231
20250225,145600,2389871145,3425,3420,3425,3420,1928
20250225,145500,2383269250,3420,3420,3420,3415,1704
20250225,145400,2377443670,3415,3415,3415,3415,170
20250225,145300,2376863120,3415,3415,3415,3415,300
20250225,145200,2375838620,3420,3415,3420,3415,252
20250225,145100,2374977115,3415,3420,3420,3415,335
20250225,145000,2373832070,3420,3420,3420,3415,1343
20250225,144900,2369244010,3420,3420,3420,3415,219
20250225,144800,2368495075,3420,3420,3420,3420,60
20250225,144700,2368289875,3425,3415,3425,3415,51
20250225,144600,2368115210,3415,3420,3420,3415,685
20250225,144500,2365772535,3420,3430,3430,3420,2687
20250225,144400,2356580075,3425,3425,3425,3425,713
20250225,144300,2354138050,3425,3425,3425,3425,1000
20250225,144200,2350713050,3425,3430,3430,3425,3054
20250225,144100,2340246330,3430,3435,3435,3430,14
20250225,144000,2340198245,3430,3435,3435,3430,121
20250225,143900,2339782965,3430,3425,3430,3425,781
20250225,143800,2337106635,3430,3430,3430,3425,174
20250225,143700,2336509845,3430,3425,3430,3425,2089
20250225,143600,2329354970,3425,3435,3435,3425,55
20250225,143500,2329166545,3435,3425,3435,3425,176
20250225,143400,2328563725,3425,3425,3425,3425,250
20250225,143300,2327707475,3435,3430,3435,3430,2
20250225,143200,2327700610,3435,3435,3435,3425,1057
20250225,143100,2324076925,3425,3435,3435,3425,501
20250225,143000,2322358755,3435,3435,3435,3430,115
20250225,142900,2321963780,3435,3435,3435,3435,0
20250225,142800,2321963780,3435,3425,3435,3425,73
20250225,142700,2321713105,3415,3425,3425,3415,3871
20250225,142600,2308491610,3425,3415,3425,3415,67
20250225,142500,2308262705,3415,3435,3435,3415,125
20250225,142400,2307835275,3435,3435,3440,3415,3764
20250225,142300,2294972020,3430,3420,3430,3420,642
20250225,142200,2292774100,3415,3425,3425,3415,2557
20250225,142100,2284029080,3430,3420,3430,3420,642
20250225,142000,2281832520,3430,3430,3430,3430,297
20250225,141900,2280813810,3430,3440,3440,3430,314
20250225,141800,2279735850,3440,3440,3440,3440,214
20250225,141700,2278999690,3430,3430,3430,3430,338
20250225,141600,2277840350,3420,3420,3420,3420,541
20250225,141500,2275990130,3420,3430,3430,3420,1974
20250225,141400,2269238840,3425,3425,3430,3425,1035
20250225,141300,2265693840,3425,3420,3425,3420,1002
20250225,141200,2262266135,3415,3420,3420,3415,2245
20250225,141100,2254589235,3415,3420,3420,3415,2181
20250225,141000,2247131740,3430,3425,3430,3425,1664
20250225,140900,2241432525,3430,3425,3430,3425,618
20250225,140800,2239315825,3430,3425,3430,3425,1627
20250225,140700,2233738350,3430,3430,3430,3430,60
20250225,140600,2233532550,3425,3420,3440,3420,3026
20250225,140500,2223143350,3420,3425,3425,3420,1728
20250225,140400,2217231045,3425,3425,3425,3425,673
20250225,140300,2214926020,3425,3425,3440,3420,1360
20250225,140200,2210268030,3425,3425,3440,3420,12383
20250225,140100,2167827710,3440,3460,3460,3430,24267
20250225,140000,2084381430,3460,3460,3460,3450,4009
20250225,135900,2070537255,3460,3450,3460,3450,808
20250225,135800,2067747210,3450,3450,3450,3450,23
20250225,135700,2067667860,3450,3450,3450,3450,171
20250225,135600,2067077910,3445,3460,3460,3445,1160
20250225,135500,2063077190,3460,3460,3460,3460,561
20250225,135400,2061136130,3460,3460,3460,3450,1415
20250225,135300,2056247370,3455,3455,3455,3450,489
20250225,135200,2054558225,3455,3460,3465,3455,763
20250225,135100,2051918310,3460,3455,3460,3455,2177
20250225,135000,2044392745,3455,3455,3455,3450,2165
20250225,134900,2036916580,3455,3445,3455,3445,579
20250225,134800,2034918940,3445,3435,3445,3435,521
20250225,134700,2033129295,3435,3445,3445,3435,2405
20250225,134600,2024855065,3450,3450,3450,3445,519
20250225,134500,2023067085,3440,3440,3440,3435,3739
20250225,134400,2010208455,3440,3455,3455,3440,5675
20250225,134300,1990621900,3450,3455,3455,3450,3839
20250225,134200,1977358960,3455,3475,3485,3455,9812
20250225,134100,1943301290,3490,3470,3495,3470,23247
20250225,134000,1862349810,3470,3475,3475,3465,2866
20250225,133900,1852403430,3475,3435,3475,3435,21225
20250225,133800,1779143990,3435,3430,3435,3430,951
20250225,133700,1775879510,3435,3430,3435,3430,2445
20250225,133600,1767490870,3435,3430,3435,3430,99
20250225,133500,1767151095,3435,3435,3435,3435,1149
20250225,133400,1763204280,3435,3445,3445,3435,7085
20250225,133300,1738841705,3435,3445,3445,3435,1367
20250225,133200,1734142740,3445,3435,3445,3435,1445
20250225,133100,1729172820,3440,3445,3445,3440,502
20250225,133000,1727445420,3445,3435,3445,3435,185
20250225,132900,1726809875,3435,3440,3445,3435,643
20250225,132800,1724597115,3440,3440,3445,3440,1946
20250225,132700,1717897805,3440,3440,3440,3440,1481
20250225,132600,1712803165,3440,3445,3450,3440,1211
20250225,132500,1708636680,3445,3450,3455,3445,2501
20250225,132400,1700012030,3450,3440,3465,3440,15592
20250225,132300,1646176715,3440,3430,3440,3425,2424
20250225,132200,1637850925,3425,3435,3435,3425,666
20250225,132100,1635567270,3435,3430,3435,3430,668
20250225,132000,1633275735,3430,3430,3440,3430,2231
20250225,131900,1625623275,3440,3440,3440,3435,35
20250225,131800,1625503025,3440,3430,3440,3430,328
20250225,131700,1624377830,3440,3435,3440,3425,1795
20250225,131600,1618220395,3435,3430,3435,3425,1596
20250225,131500,1612752555,3430,3430,3430,3425,343
20250225,131400,1611576235,3435,3440,3440,3430,1574
20250225,131300,1606171935,3440,3440,3440,3430,1159
20250225,131200,1602193085,3440,3430,3445,3430,4600
20250225,131100,1586391485,3440,3440,3440,3430,1014
20250225,131000,1582913345,3440,3440,3440,3425,3256
20250225,130900,1571749820,3440,3445,3445,3435,2040
20250225,130800,1564727785,3440,3445,3445,3430,4124
20250225,130700,1550545395,3445,3445,3445,3440,1461
20250225,130600,1545516215,3445,3430,3445,3430,3895
20250225,130500,1532134590,3430,3425,3430,3425,503
20250225,130400,1530411800,3425,3425,3430,3425,1014
20250225,130300,1526938660,3420,3425,3430,3420,290
20250225,130200,1525946110,3420,3425,3425,3420,508
20250225,130100,1524207540,3425,3420,3425,3420,1632
20250225,130000,1518621320,3415,3425,3425,3415,2270
20250225,125900,1510862800,3425,3425,3425,3425,1298
20250225,125800,1506417150,3425,3425,3425,3425,163
20250225,125700,1505858875,3425,3425,3430,3425,628
20250225,125600,1503706500,3425,3430,3430,3425,956
20250225,125500,1500428850,3425,3425,3425,3425,30
20250225,125400,1500326100,3425,3425,3425,3425,0
20250225,125300,1500326100,3425,3425,3425,3425,480
20250225,125200,1498682100,3425,3425,3430,3425,844
20250225,125100,1495791315,3425,3425,3430,3420,2065
20250225,125000,1488718620,3425,3435,3435,3425,721
20250225,124900,1486247735,3435,3425,3435,3425,2326
20250225,124800,1478265510,3430,3420,3430,3415,2801
20250225,124700,1468677380,3415,3415,3415,3410,330
20250225,124600,1467550490,3410,3415,3415,3410,1168
20250225,124500,1463561820,3415,3410,3415,3410,963
20250225,124400,1460277240,3405,3405,3405,3400,563
20250225,124300,1458360250,3405,3400,3405,3400,469
20250225,124200,1456765150,3400,3400,3400,3400,490
20250225,124100,1455099150,3405,3405,3405,3405,1831
20250225,124000,1448864595,3405,3405,3405,3405,69
20250225,123900,1448629650,3405,3405,3405,3405,0
20250225,123800,1448629650,3405,3405,3405,3405,904
20250225,123700,1445551530,3405,3405,3405,3405,10
20250225,123600,1445517480,3405,3405,3405,3405,46
20250225,123500,1445360850,3405,3410,3410,3405,11
20250225,123400,1445323345,3410,3405,3410,3405,1173
20250225,123300,1441324355,3400,3400,3400,3400,1050
20250225,123200,1437754355,3400,3400,3400,3400,130
20250225,123100,1437312355,3400,3405,3405,3400,54
20250225,123000,1437128745,3405,3410,3410,3405,920
20250225,122900,1433991770,3405,3400,3415,3400,2092
20250225,122800,1426864490,3395,3395,3395,3395,0
20250225,122700,1426864490,3395,3400,3400,3395,212
20250225,122600,1426144730,3390,3395,3395,3390,511
20250225,122500,1424410985,3400,3400,3400,3400,8
20250225,122400,1424383785,3400,3400,3400,3400,250
20250225,122300,1423533785,3400,3400,3405,3400,633
20250225,122200,1421381580,3400,3400,3400,3400,416
20250225,122100,1419967180,3395,3400,3400,3395,407
20250225,122000,1418583385,3395,3390,3395,3390,391
20250225,121900,1417256190,3390,3395,3395,3390,215
20250225,121800,1416526465,3395,3395,3395,3395,145
20250225,121700,1416034190,3395,3390,3395,3390,521
20250225,121600,1414266470,3385,3390,3390,3385,576
20250225,121500,1412313835,3390,3390,3395,3390,297
20250225,121400,1411306870,3395,3390,3395,3390,2776
20250225,121300,1401895010,3390,3395,3395,3390,1754
20250225,121200,1395948455,3390,3390,3395,3390,701
20250225,121100,1393571915,3390,3395,3395,3390,1112
20250225,121000,1389802230,3390,3390,3395,3390,294
20250225,120900,1388805520,3395,3395,3395,3390,3409
20250225,120800,1377240185,3395,3400,3400,3395,3310
20250225,120700,1366002720,3400,3400,3400,3400,59
20250225,120600,1365802120,3400,3405,3405,3400,627
20250225,120500,1363668820,3400,3410,3410,3400,4953
20250225,120400,1346823615,3410,3415,3415,3410,2
20250225,120300,1346816790,3410,3410,3410,3405,1919
20250225,120200,1340275500,3410,3410,3410,3410,10
20250225,120100,1340241400,3405,3405,3405,3405,0
20250225,120000,1340241400,3405,3405,3410,3405,221
20250225,115900,1339488890,3405,3405,3405,3400,841
20250225,115800,1336625355,3400,3405,3405,3400,190
20250225,115700,1335978650,3400,3400,3400,3400,707
20250225,115600,1333574850,3400,3405,3405,3400,478
20250225,115500,1331947310,3405,3395,3405,3395,1352
20250225,115400,1327353580,3400,3400,3400,3400,1
20250225,115300,1327350180,3400,3400,3400,3400,0
20250225,115200,1327350180,3400,3400,3400,3400,352
20250225,115100,1326153380,3400,3395,3400,3395,2087
20250225,115000,1319067580,3400,3400,3400,3395,165
20250225,114900,1318507080,3400,3400,3400,3400,100
20250225,114800,1318167080,3395,3395,3395,3395,51
20250225,114700,1317993935,3395,3395,3400,3395,105
20250225,114600,1317636960,3395,3395,3395,3395,369
20250225,114500,1316384205,3395,3395,3395,3395,1238
20250225,114400,1312181195,3395,3405,3405,3395,800
20250225,114300,1309464885,3395,3400,3405,3395,465
20250225,114200,1307882485,3400,3400,3400,3395,2392
20250225,114100,1299754685,3395,3395,3395,3395,3
20250225,114000,1299744500,3395,3395,3400,3395,548
20250225,113900,1297883030,3400,3400,3400,3400,101
20250225,113800,1297539630,3400,3400,3400,3400,555
20250225,113700,1295652630,3400,3395,3400,3395,134
20250225,113600,1295197680,3400,3400,3400,3395,835
20250225,113500,1292362835,3400,3395,3400,3395,869
20250225,113400,1289412435,3400,3395,3400,3395,232
20250225,113300,1288624545,3395,3395,3395,3395,838
20250225,113200,1285779535,3400,3400,3400,3395,2121
20250225,113100,1278578685,3400,3400,3400,3400,0
20250225,113000,1278578685,3400,3400,3400,3400,0
20250225,112900,1278578685,3400,3395,3400,3395,1052
20250225,112800,1275006405,3400,3400,3400,3395,847
20250225,112700,1272129250,3400,3400,3405,3395,4524
20250225,112600,1256742885,3405,3405,3405,3405,0
20250225,112500,1256742885,3405,3405,3405,3400,1026
20250225,112400,1253251855,3405,3410,3410,3405,882
20250225,112300,1250245500,3410,3410,3410,3405,456
20250225,112200,1248692315,3410,3410,3410,3405,625
20250225,112100,1246563990,3405,3405,3410,3405,148
20250225,112000,1246059550,3405,3405,3405,3405,80
20250225,111900,1245787150,3410,3410,3410,3410,3
20250225,111800,1245776920,3410,3410,3410,3410,0
20250225,111700,1245776920,3410,3410,3410,3410,180
20250225,111600,1245163120,3410,3415,3415,3410,158
20250225,111500,1244624300,3410,3410,3410,3410,1
20250225,111400,1244620890,3415,3415,3415,3415,924
20250225,111300,1241465430,3420,3420,3420,3420,300
20250225,111200,1240439430,3420,3415,3420,3415,275
20250225,111100,1239500280,3415,3415,3415,3410,160
20250225,111000,1238954565,3415,3410,3415,3410,723
20250225,110900,1236489115,3410,3410,3410,3410,500
20250225,110800,1234784115,3410,3410,3410,3410,11
20250225,110700,1234746605,3410,3410,3410,3410,1
20250225,110600,1234743195,3410,3410,3410,3410,3
20250225,110500,1234732965,3400,3400,3400,3395,2054
20250225,110400,1227754905,3400,3405,3405,3400,837
20250225,110300,1224909045,3405,3405,3405,3405,410
20250225,110200,1223512995,3405,3400,3405,3400,312
20250225,110100,1222450665,3400,3400,3405,3400,213
20250225,110000,1221726215,3405,3405,3405,3405,3
20250225,105900,1221716000,3405,3400,3405,3400,487
20250225,105800,1220058470,3405,3400,3405,3395,1532
20250225,105700,1214850340,3395,3395,3395,3395,367
20250225,105600,1213604375,3395,3400,3400,3395,3062
20250225,105500,1203203105,3405,3400,3405,3400,295
20250225,105400,1202199735,3400,3400,3410,3400,4007
20250225,105300,1188575925,3400,3410,3410,3400,1993
20250225,105200,1181792780,3410,3410,3410,3410,2
20250225,105100,1181785960,3410,3410,3410,3410,1
20250225,105000,1181782550,3405,3410,3410,3405,313
20250225,104900,1180715285,3410,3410,3410,3405,2738
20250225,104800,1171385130,3415,3415,3415,3415,978
20250225,104700,1168045260,3420,3425,3425,3420,103
20250225,104600,1167692985,3430,3420,3430,3420,509
20250225,104500,1165952075,3415,3420,3420,3415,2123
20250225,104400,1158695925,3420,3425,3430,3420,280
20250225,104300,1157736260,3430,3415,3430,3415,767
20250225,104200,1155108715,3430,3425,3430,3425,200
20250225,104100,1154422725,3430,3415,3430,3415,368
20250225,104000,1153162465,3410,3420,3420,3410,382
20250225,103900,1151859805,3425,3420,3425,3415,1361
20250225,103800,1147207710,3420,3430,3430,3420,92
20250225,103700,1146892595,3430,3420,3430,3420,511
20250225,103600,1145144285,3425,3425,3425,3425,3
20250225,103500,1145134010,3425,3425,3425,3420,81
20250225,103400,1144856635,3425,3440,3440,3420,6665
20250225,103300,1122008745,3430,3435,3440,3430,760
20250225,103200,1119399310,3435,3435,3435,3430,35
20250225,103100,1119279185,3435,3435,3435,3435,1366
20250225,103000,1114586975,3420,3410,3430,3410,4755
20250225,102900,1098301240,3410,3425,3425,3410,1780
20250225,102800,1092225800,3425,3420,3425,3410,676
20250225,102700,1089911075,3430,3410,3430,3410,2275
20250225,102600,1082138720,3410,3415,3420,3410,310
20250225,102500,1081080630,3420,3420,3420,3420,733
20250225,102400,1078573770,3420,3390,3420,3390,7837
20250225,102300,1051808565,3390,3395,3395,3390,70
20250225,102200,1051571085,3395,3395,3395,3395,288
20250225,102100,1050593325,3390,3395,3395,3390,225
20250225,102000,1049830075,3395,3390,3395,3390,200
20250225,101900,1049151575,3390,3385,3390,3385,1182
20250225,101800,1045145505,3385,3390,3390,3385,395
20250225,101700,1043808415,3385,3385,3395,3385,2923
20250225,101600,1033912295,3390,3390,3395,3390,1914
20250225,101500,1027423770,3390,3390,3390,3390,817
20250225,101400,1024654140,3395,3390,3395,3390,715
20250225,101300,1022227775,3390,3390,3390,3385,2077
20250225,101200,1015186795,3390,3390,3390,3390,365
20250225,101100,1013949445,3385,3400,3400,3385,2100
20250225,101000,1006832515,3400,3400,3405,3390,2124
20250225,100900,999624440,3400,3400,3400,3400,411
20250225,100800,998227040,3395,3400,3400,3390,2003
20250225,100700,991431450,3400,3390,3400,3390,8
20250225,100600,991404320,3405,3400,3405,3390,1192
20250225,100500,987355655,3400,3400,3400,3400,845
20250225,100400,984482655,3405,3410,3410,3400,1883
20250225,100300,978071005,3410,3405,3415,3405,1825
20250225,100200,971845945,3405,3405,3410,3405,839
20250225,100100,968989140,3405,3400,3405,3400,1709
20250225,100000,963175150,3400,3390,3400,3390,894
20250225,095900,960143280,3400,3395,3400,3390,1184
20250225,095800,956126305,3395,3395,3405,3390,2070
20250225,095700,949099945,3405,3405,3405,3395,429
20250225,095600,947642940,3405,3405,3405,3405,693
20250225,095500,945283275,3405,3390,3405,3390,255
20250225,095400,944417945,3400,3405,3405,3400,2194
20250225,095300,936957220,3405,3385,3405,3380,3511
20250225,095200,925063355,3390,3375,3390,3375,1784
20250225,095100,919029730,3375,3375,3375,3375,4109
20250225,095000,905161855,3375,3375,3375,3375,213
20250225,094900,904442980,3375,3380,3385,3370,4298
20250225,094800,889935195,3380,3385,3390,3375,1849
20250225,094700,883685980,3390,3390,3390,3380,123
20250225,094600,883269510,3390,3390,3390,3375,1994
20250225,094500,876527230,3390,3380,3390,3380,1157
20250225,094400,872616400,3390,3380,3390,3375,1698
20250225,094300,866876880,3380,3380,3390,3380,120
20250225,094200,866471040,3390,3380,3390,3375,1056
20250225,094100,862905725,3375,3380,3380,3375,1239
20250225,094000,858722905,3380,3380,3400,3370,4750
20250225,093900,842672500,3380,3390,3400,3380,3694
20250225,093800,830174385,3405,3400,3405,3385,1208
20250225,093700,826066380,3385,3400,3400,3380,3804
20250225,093600,813187145,3400,3390,3405,3390,1670
20250225,093500,807513275,3390,3380,3390,3375,3023
20250225,093400,797297645,3375,3395,3395,3375,3101
20250225,093300,786804505,3390,3390,3395,3390,2348
20250225,093200,778844525,3390,3385,3390,3385,786
20250225,093100,776182435,3385,3415,3415,3385,10428
20250225,093000,740756995,3415,3420,3420,3410,3174
20250225,092900,729919570,3410,3410,3420,3410,3878
20250225,092800,716694950,3410,3415,3415,3410,3339
20250225,092700,705306160,3410,3415,3420,3410,4042
20250225,092600,691505280,3415,3420,3420,3415,3420
20250225,092500,679816515,3425,3440,3440,3420,5282
20250225,092400,661713540,3440,3445,3445,3425,3118
20250225,092300,651012655,3440,3440,3440,3435,242
20250225,092200,650180485,3435,3440,3440,3435,597
20250225,092100,648127540,3445,3420,3450,3420,3057
20250225,092000,637603985,3420,3435,3440,3415,3037
20250225,091900,627210305,3430,3435,3440,3420,6196
20250225,091800,605945035,3435,3450,3450,3425,8143
20250225,091700,577957720,3450,3440,3455,3430,13737
20250225,091600,530635100,3440,3445,3450,3430,13772
20250225,091500,483290505,3450,3460,3480,3435,19469
20250225,091400,415928135,3465,3430,3465,3425,17021
20250225,091300,357286005,3430,3395,3435,3395,14096
20250225,091200,309047225,3410,3375,3410,3370,12836
20250225,091100,265470280,3375,3360,3375,3360,2402
20250225,091000,257383385,3375,3360,3375,3360,2030
20250225,090900,250562495,3360,3360,3360,3360,1387
20250225,090800,245902175,3360,3375,3375,3360,844
20250225,090700,243061820,3375,3375,3375,3355,8256
20250225,090600,215209500,3375,3360,3380,3350,7011
20250225,090500,191692910,3360,3360,3360,3355,5576
20250225,090400,172957570,3360,3370,3380,3360,7981
20250225,090300,146131865,3360,3380,3380,3355,15518
20250225,090200,93922750,3380,3375,3395,3375,7704
20250225,090100,67891625,3375,3375,3395,3370,7668
20250225,090000,42013075,3375,3405,3410,3375,11974