KissMeData/446070/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,215000,66515185,3855,3855,3855,3855,250
20250225,214900,66515185,3855,3855,3855,3855,0
20250225,214800,66515185,3855,3855,3855,3855,0
20250225,214700,66515185,3855,3855,3855,3855,0
20250225,214600,66515185,3855,3855,3855,3855,0
20250225,214500,66515185,3855,3855,3855,3855,0
20250225,214400,66515185,3855,3855,3855,3855,0
20250225,214300,66515185,3855,3855,3855,3855,0
20250225,214200,66515185,3855,3855,3855,3855,0
20250225,214100,66515185,3855,3855,3855,3855,0
20250225,214000,66515185,3855,3855,3855,3855,0
20250225,213900,66515185,3855,3855,3855,3855,0
20250225,213800,66515185,3855,3855,3855,3855,0
20250225,213700,66515185,3855,3855,3855,3855,0
20250225,213600,66515185,3855,3855,3855,3855,0
20250225,213500,66515185,3855,3855,3855,3855,0
20250225,213400,66515185,3855,3855,3855,3855,0
20250225,213300,66515185,3855,3855,3855,3855,0
20250225,213200,66515185,3855,3855,3855,3855,0
20250225,213100,66515185,3855,3855,3855,3855,0
20250225,213000,66515185,3855,3855,3855,3855,0
20250225,212900,66515185,3855,3855,3855,3855,0
20250225,212800,66515185,3855,3855,3855,3855,0
20250225,212700,66515185,3855,3855,3855,3855,0
20250225,212600,66515185,3855,3855,3855,3855,0
20250225,212500,66515185,3855,3855,3855,3855,0
20250225,212400,66515185,3855,3855,3855,3855,0
20250225,212300,66515185,3855,3855,3855,3855,0
20250225,212200,66515185,3855,3855,3855,3855,0
20250225,212100,66515185,3855,3855,3855,3855,0
20250225,212000,66515185,3855,3855,3855,3855,250
20250225,211900,66515185,3855,3855,3855,3855,0
20250225,211800,66515185,3855,3855,3855,3855,0
20250225,211700,66515185,3855,3855,3855,3855,0
20250225,211600,66515185,3855,3855,3855,3855,0
20250225,211500,66515185,3855,3855,3855,3855,0
20250225,211400,66515185,3855,3855,3855,3855,0
20250225,211300,66515185,3855,3855,3855,3855,0
20250225,211200,66515185,3855,3855,3855,3855,0
20250225,211100,66515185,3855,3855,3855,3855,0
20250225,211000,66515185,3855,3855,3855,3855,0
20250225,210900,66515185,3855,3855,3855,3855,0
20250225,210800,66515185,3855,3855,3855,3855,0
20250225,210700,66515185,3855,3855,3855,3855,0
20250225,210600,66515185,3855,3855,3855,3855,0
20250225,210500,66515185,3855,3855,3855,3855,0
20250225,210400,66515185,3855,3855,3855,3855,0
20250225,210300,66515185,3855,3855,3855,3855,0
20250225,210200,66515185,3855,3855,3855,3855,0
20250225,210100,66515185,3855,3855,3855,3855,0
20250225,210000,66515185,3855,3855,3855,3855,0
20250225,205900,66515185,3855,3855,3855,3855,0
20250225,205800,66515185,3855,3855,3855,3855,0
20250225,205700,66515185,3855,3855,3855,3855,0
20250225,205600,66515185,3855,3855,3855,3855,0
20250225,205500,66515185,3855,3855,3855,3855,0
20250225,205400,66515185,3855,3855,3855,3855,0
20250225,205300,66515185,3855,3855,3855,3855,0
20250225,205200,66515185,3855,3855,3855,3855,0
20250225,205100,66515185,3855,3855,3855,3855,0
20250225,205000,66515185,3855,3855,3855,3855,250
20250225,204900,66515185,3855,3855,3855,3855,0
20250225,204800,66515185,3855,3855,3855,3855,0
20250225,204700,66515185,3855,3855,3855,3855,0
20250225,204600,66515185,3855,3855,3855,3855,0
20250225,204500,66515185,3855,3855,3855,3855,0
20250225,204400,66515185,3855,3855,3855,3855,0
20250225,204300,66515185,3855,3855,3855,3855,0
20250225,204200,66515185,3855,3855,3855,3855,0
20250225,204100,66515185,3855,3855,3855,3855,0
20250225,204000,66515185,3855,3855,3855,3855,0
20250225,203900,66515185,3855,3855,3855,3855,0
20250225,203800,66515185,3855,3855,3855,3855,0
20250225,203700,66515185,3855,3855,3855,3855,0
20250225,203600,66515185,3855,3855,3855,3855,0
20250225,203500,66515185,3855,3855,3855,3855,0
20250225,203400,66515185,3855,3855,3855,3855,0
20250225,203300,66515185,3855,3855,3855,3855,0
20250225,203200,66515185,3855,3855,3855,3855,0
20250225,203100,66515185,3855,3855,3855,3855,0
20250225,203000,66515185,3855,3855,3855,3855,0
20250225,202900,66515185,3855,3855,3855,3855,0
20250225,202800,66515185,3855,3855,3855,3855,0
20250225,202700,66515185,3855,3855,3855,3855,0
20250225,202600,66515185,3855,3855,3855,3855,0
20250225,202500,66515185,3855,3855,3855,3855,0
20250225,202400,66515185,3855,3855,3855,3855,0
20250225,202300,66515185,3855,3855,3855,3855,0
20250225,202200,66515185,3855,3855,3855,3855,0
20250225,202100,66515185,3855,3855,3855,3855,0
20250225,202000,66515185,3855,3855,3855,3855,250
20250225,201900,66515185,3855,3855,3855,3855,0
20250225,201800,66515185,3855,3855,3855,3855,0
20250225,201700,66515185,3855,3855,3855,3855,0
20250225,201600,66515185,3855,3855,3855,3855,0
20250225,201500,66515185,3855,3855,3855,3855,0
20250225,201400,66515185,3855,3855,3855,3855,0
20250225,201300,66515185,3855,3855,3855,3855,0
20250225,201200,66515185,3855,3855,3855,3855,0
20250225,201100,66515185,3855,3855,3855,3855,0
20250225,201000,66515185,3855,3855,3855,3855,0
20250225,200900,66515185,3855,3855,3855,3855,0
20250225,200800,66515185,3855,3855,3855,3855,0
20250225,200700,66515185,3855,3855,3855,3855,0
20250225,200600,66515185,3855,3855,3855,3855,0
20250225,200500,66515185,3855,3855,3855,3855,0
20250225,200400,66515185,3855,3855,3855,3855,0
20250225,200300,66515185,3855,3855,3855,3855,0
20250225,200200,66515185,3855,3855,3855,3855,0
20250225,200100,66515185,3855,3855,3855,3855,0
20250225,200000,66515185,3855,3855,3855,3855,0
20250225,195900,66515185,3855,3855,3855,3855,0
20250225,195800,66515185,3855,3855,3855,3855,0
20250225,195700,66515185,3855,3855,3855,3855,0
20250225,195600,66515185,3855,3855,3855,3855,0
20250225,195500,66515185,3855,3855,3855,3855,0
20250225,195400,66515185,3855,3855,3855,3855,0
20250225,195300,66515185,3855,3855,3855,3855,0
20250225,195200,66515185,3855,3855,3855,3855,0
20250225,195100,66515185,3855,3855,3855,3855,0
20250225,195000,66515185,3855,3855,3855,3855,250
20250225,194900,66515185,3855,3855,3855,3855,0
20250225,194800,66515185,3855,3855,3855,3855,0
20250225,194700,66515185,3855,3855,3855,3855,0
20250225,194600,66515185,3855,3855,3855,3855,0
20250225,194500,66515185,3855,3855,3855,3855,0
20250225,194400,66515185,3855,3855,3855,3855,0
20250225,194300,66515185,3855,3855,3855,3855,0
20250225,194200,66515185,3855,3855,3855,3855,0
20250225,194100,66515185,3855,3855,3855,3855,0
20250225,194000,66515185,3855,3855,3855,3855,0
20250225,193900,66515185,3855,3855,3855,3855,0
20250225,193800,66515185,3855,3855,3855,3855,0
20250225,193700,66515185,3855,3855,3855,3855,0
20250225,193600,66515185,3855,3855,3855,3855,0
20250225,193500,66515185,3855,3855,3855,3855,0
20250225,193400,66515185,3855,3855,3855,3855,0
20250225,193300,66515185,3855,3855,3855,3855,0
20250225,193200,66515185,3855,3855,3855,3855,0
20250225,193100,66515185,3855,3855,3855,3855,0
20250225,193000,66515185,3855,3855,3855,3855,0
20250225,192900,66515185,3855,3855,3855,3855,0
20250225,192800,66515185,3855,3855,3855,3855,0
20250225,192700,66515185,3855,3855,3855,3855,0
20250225,192600,66515185,3855,3855,3855,3855,0
20250225,192500,66515185,3855,3855,3855,3855,0
20250225,192400,66515185,3855,3855,3855,3855,0
20250225,192300,66515185,3855,3855,3855,3855,0
20250225,192200,66515185,3855,3855,3855,3855,0
20250225,192100,66515185,3855,3855,3855,3855,0
20250225,192000,66515185,3855,3855,3855,3855,250
20250225,191900,66515185,3855,3855,3855,3855,0
20250225,191800,66515185,3855,3855,3855,3855,0
20250225,191700,66515185,3855,3855,3855,3855,0
20250225,191600,66515185,3855,3855,3855,3855,0
20250225,191500,66515185,3855,3855,3855,3855,0
20250225,191400,66515185,3855,3855,3855,3855,0
20250225,191300,66515185,3855,3855,3855,3855,0
20250225,191200,66515185,3855,3855,3855,3855,0
20250225,191100,66515185,3855,3855,3855,3855,0
20250225,191000,66515185,3855,3855,3855,3855,0
20250225,190900,66515185,3855,3855,3855,3855,0
20250225,190800,66515185,3855,3855,3855,3855,0
20250225,190700,66515185,3855,3855,3855,3855,0
20250225,190600,66515185,3855,3855,3855,3855,0
20250225,190500,66515185,3855,3855,3855,3855,0
20250225,190400,66515185,3855,3855,3855,3855,0
20250225,190300,66515185,3855,3855,3855,3855,0
20250225,190200,66515185,3855,3855,3855,3855,0
20250225,190100,66515185,3855,3855,3855,3855,0
20250225,190000,66515185,3855,3855,3855,3855,0
20250225,185900,66515185,3855,3855,3855,3855,0
20250225,185800,66515185,3855,3855,3855,3855,0
20250225,185700,66515185,3855,3855,3855,3855,0
20250225,185600,66515185,3855,3855,3855,3855,0
20250225,185500,66515185,3855,3855,3855,3855,0
20250225,185400,66515185,3855,3855,3855,3855,0
20250225,185300,66515185,3855,3855,3855,3855,0
20250225,185200,66515185,3855,3855,3855,3855,0
20250225,185100,66515185,3855,3855,3855,3855,0
20250225,185000,66515185,3855,3855,3855,3855,250
20250225,184900,66515185,3855,3855,3855,3855,0
20250225,184800,66515185,3855,3855,3855,3855,0
20250225,184700,66515185,3855,3855,3855,3855,0
20250225,184600,66515185,3855,3855,3855,3855,0
20250225,184500,66515185,3855,3855,3855,3855,0
20250225,184400,66515185,3855,3855,3855,3855,0
20250225,184300,66515185,3855,3855,3855,3855,0
20250225,184200,66515185,3855,3855,3855,3855,0
20250225,184100,66515185,3855,3855,3855,3855,0
20250225,184000,66515185,3855,3855,3855,3855,0
20250225,183900,66515185,3855,3855,3855,3855,0
20250225,183800,66515185,3855,3855,3855,3855,0
20250225,183700,66515185,3855,3855,3855,3855,0
20250225,183600,66515185,3855,3855,3855,3855,0
20250225,183500,66515185,3855,3855,3855,3855,0
20250225,183400,66515185,3855,3855,3855,3855,0
20250225,183300,66515185,3855,3855,3855,3855,0
20250225,183200,66515185,3855,3855,3855,3855,0
20250225,183100,66515185,3855,3855,3855,3855,0
20250225,183000,66515185,3855,3855,3855,3855,0
20250225,182900,66515185,3855,3855,3855,3855,0
20250225,182800,66515185,3855,3855,3855,3855,0
20250225,182700,66515185,3855,3855,3855,3855,0
20250225,182600,66515185,3855,3855,3855,3855,0
20250225,182500,66515185,3855,3855,3855,3855,0
20250225,182400,66515185,3855,3855,3855,3855,0
20250225,182300,66515185,3855,3855,3855,3855,0
20250225,182200,66515185,3855,3855,3855,3855,0
20250225,182100,66515185,3855,3855,3855,3855,0
20250225,182000,66515185,3855,3855,3855,3855,250
20250225,181900,66515185,3855,3855,3855,3855,0
20250225,181800,66515185,3855,3855,3855,3855,0
20250225,181700,66515185,3855,3855,3855,3855,0
20250225,181600,66515185,3855,3855,3855,3855,0
20250225,181500,66515185,3855,3855,3855,3855,0
20250225,181400,66515185,3855,3855,3855,3855,0
20250225,181300,66515185,3855,3855,3855,3855,0
20250225,181200,66515185,3855,3855,3855,3855,0
20250225,181100,66515185,3855,3855,3855,3855,0
20250225,181000,66515185,3855,3855,3855,3855,0
20250225,180900,66515185,3855,3855,3855,3855,0
20250225,180800,66515185,3855,3855,3855,3855,0
20250225,180700,66515185,3855,3855,3855,3855,0
20250225,180600,66515185,3855,3855,3855,3855,0
20250225,180500,66515185,3855,3855,3855,3855,0
20250225,180400,66515185,3855,3855,3855,3855,0
20250225,180300,66515185,3855,3855,3855,3855,0
20250225,180200,66515185,3855,3855,3855,3855,0
20250225,180100,66515185,3855,3855,3855,3855,0
20250225,180000,66515185,3855,3855,3855,3855,0
20250225,175900,66515185,3855,3855,3855,3855,0
20250225,175800,66515185,3855,3855,3855,3855,0
20250225,175700,66515185,3855,3855,3855,3855,0
20250225,175600,66515185,3855,3855,3855,3855,0
20250225,175500,66515185,3855,3855,3855,3855,0
20250225,175400,66515185,3855,3855,3855,3855,0
20250225,175300,66515185,3855,3855,3855,3855,0
20250225,175200,66515185,3855,3855,3855,3855,0
20250225,175100,66515185,3855,3855,3855,3855,0
20250225,175000,66515185,3855,3855,3855,3855,250
20250225,174900,66515185,3855,3855,3855,3855,0
20250225,174800,66515185,3855,3855,3855,3855,0
20250225,174700,66515185,3855,3855,3855,3855,0
20250225,174600,66515185,3855,3855,3855,3855,0
20250225,174500,66515185,3855,3855,3855,3855,0
20250225,174400,66515185,3855,3855,3855,3855,0
20250225,174300,66515185,3855,3855,3855,3855,0
20250225,174200,66515185,3855,3855,3855,3855,0
20250225,174100,66515185,3855,3855,3855,3855,0
20250225,174000,66515185,3855,3855,3855,3855,0
20250225,173900,66515185,3855,3855,3855,3855,0
20250225,173800,66515185,3855,3855,3855,3855,0
20250225,173700,66515185,3855,3855,3855,3855,0
20250225,173600,66515185,3855,3855,3855,3855,0
20250225,173500,66515185,3855,3855,3855,3855,0
20250225,173400,66515185,3855,3855,3855,3855,0
20250225,173300,66515185,3855,3855,3855,3855,0
20250225,173200,66515185,3855,3855,3855,3855,0
20250225,173100,66515185,3855,3855,3855,3855,0
20250225,173000,66515185,3855,3855,3855,3855,0
20250225,172900,66515185,3855,3855,3855,3855,0
20250225,172800,66515185,3855,3855,3855,3855,0
20250225,172700,66515185,3855,3855,3855,3855,0
20250225,172600,66515185,3855,3855,3855,3855,0
20250225,172500,66515185,3855,3855,3855,3855,0
20250225,172400,66515185,3855,3855,3855,3855,0
20250225,172300,66515185,3855,3855,3855,3855,0
20250225,172200,66515185,3855,3855,3855,3855,0
20250225,172100,66515185,3855,3855,3855,3855,0
20250225,172000,66515185,3855,3855,3855,3855,250
20250225,171900,66515185,3855,3855,3855,3855,0
20250225,171800,66515185,3855,3855,3855,3855,0
20250225,171700,66515185,3855,3855,3855,3855,0
20250225,171600,66515185,3855,3855,3855,3855,0
20250225,171500,66515185,3855,3855,3855,3855,0
20250225,171400,66515185,3855,3855,3855,3855,0
20250225,171300,66515185,3855,3855,3855,3855,0
20250225,171200,66515185,3855,3855,3855,3855,0
20250225,171100,66515185,3855,3855,3855,3855,0
20250225,171000,66515185,3855,3855,3855,3855,0
20250225,170900,66515185,3855,3855,3855,3855,0
20250225,170800,66515185,3855,3855,3855,3855,0
20250225,170700,66515185,3855,3855,3855,3855,0
20250225,170600,66515185,3855,3855,3855,3855,0
20250225,170500,66515185,3855,3855,3855,3855,0
20250225,170400,66515185,3855,3855,3855,3855,0
20250225,170300,66515185,3855,3855,3855,3855,0
20250225,170200,66515185,3855,3855,3855,3855,0
20250225,170100,66515185,3855,3855,3855,3855,0
20250225,170000,66515185,3855,3855,3855,3855,0
20250225,165900,66515185,3855,3855,3855,3855,0
20250225,165800,66515185,3855,3855,3855,3855,0
20250225,165700,66515185,3855,3855,3855,3855,0
20250225,165600,66515185,3855,3855,3855,3855,0
20250225,165500,66515185,3855,3855,3855,3855,0
20250225,165400,66515185,3855,3855,3855,3855,0
20250225,165300,66515185,3855,3855,3855,3855,0
20250225,165200,66515185,3855,3855,3855,3855,0
20250225,165100,66515185,3855,3855,3855,3855,0
20250225,165000,66515185,3855,3855,3855,3855,250
20250225,164900,66515185,3855,3855,3855,3855,0
20250225,164800,66515185,3855,3855,3855,3855,0
20250225,164700,66515185,3855,3855,3855,3855,0
20250225,164600,66515185,3855,3855,3855,3855,0
20250225,164500,66515185,3855,3855,3855,3855,0
20250225,164400,66515185,3855,3855,3855,3855,0
20250225,164300,66515185,3855,3855,3855,3855,0
20250225,164200,66515185,3855,3855,3855,3855,0
20250225,164100,66515185,3855,3855,3855,3855,0
20250225,164000,66515185,3855,3855,3855,3855,0
20250225,163900,66515185,3855,3855,3855,3855,0
20250225,163800,66515185,3855,3855,3855,3855,0
20250225,163700,66515185,3855,3855,3855,3855,0
20250225,163600,66515185,3855,3855,3855,3855,0
20250225,163500,66515185,3855,3855,3855,3855,0
20250225,163400,66515185,3855,3855,3855,3855,0
20250225,163300,66515185,3855,3855,3855,3855,0
20250225,163200,66515185,3855,3855,3855,3855,0
20250225,163100,66515185,3855,3855,3855,3855,0
20250225,163000,66515185,3855,3855,3855,3855,0
20250225,162900,66515185,3855,3855,3855,3855,0
20250225,162800,66515185,3855,3855,3855,3855,0
20250225,162700,66515185,3855,3855,3855,3855,0
20250225,162600,66515185,3855,3855,3855,3855,0
20250225,162500,66515185,3855,3855,3855,3855,0
20250225,162400,66515185,3855,3855,3855,3855,0
20250225,162300,66515185,3855,3855,3855,3855,0
20250225,162200,66515185,3855,3855,3855,3855,0
20250225,162100,66515185,3855,3855,3855,3855,0
20250225,162000,66515185,3855,3855,3855,3855,250
20250225,161900,66515185,3855,3855,3855,3855,0
20250225,161800,66515185,3855,3855,3855,3855,0
20250225,161700,66515185,3855,3855,3855,3855,0
20250225,161600,66515185,3855,3855,3855,3855,0
20250225,161500,66515185,3855,3855,3855,3855,0
20250225,161400,66515185,3855,3855,3855,3855,0
20250225,161300,66515185,3855,3855,3855,3855,0
20250225,161200,66515185,3855,3855,3855,3855,0
20250225,161100,66515185,3855,3855,3855,3855,0
20250225,161000,66515185,3855,3855,3855,3855,0
20250225,160900,66515185,3855,3855,3855,3855,0
20250225,160800,66515185,3855,3855,3855,3855,0
20250225,160700,66515185,3855,3855,3855,3855,0
20250225,160600,66515185,3855,3855,3855,3855,0
20250225,160500,66515185,3855,3855,3855,3855,0
20250225,160400,66515185,3855,3855,3855,3855,0
20250225,160300,66515185,3855,3855,3855,3855,0
20250225,160200,66515185,3855,3855,3855,3855,0
20250225,160100,66515185,3855,3855,3855,3855,0
20250225,160000,66515185,3855,3855,3855,3855,0
20250225,155900,66515185,3855,3855,3855,3855,0
20250225,155800,66515185,3855,3855,3855,3855,0
20250225,155700,66515185,3855,3855,3855,3855,0
20250225,155600,66515185,3855,3855,3855,3855,0
20250225,155500,66515185,3855,3855,3855,3855,0
20250225,155400,66515185,3855,3855,3855,3855,0
20250225,155300,66515185,3855,3855,3855,3855,0
20250225,155200,66515185,3855,3855,3855,3855,0
20250225,155100,66515185,3855,3855,3855,3855,0
20250225,155000,66515185,3855,3855,3855,3855,250
20250225,154900,66515185,3855,3855,3855,3855,0
20250225,154800,66515185,3855,3855,3855,3855,0
20250225,154700,66515185,3855,3855,3855,3855,0
20250225,154600,66515185,3855,3855,3855,3855,0
20250225,154500,66515185,3855,3855,3855,3855,0
20250225,154400,66515185,3855,3855,3855,3855,0
20250225,154300,66515185,3855,3855,3855,3855,0
20250225,154200,66515185,3855,3855,3855,3855,0
20250225,154100,66515185,3855,3855,3855,3855,0
20250225,154000,66515185,3855,3855,3855,3855,0
20250225,153900,66515185,3855,3855,3855,3855,0
20250225,153800,66515185,3855,3855,3855,3855,0
20250225,153700,66515185,3855,3855,3855,3855,0
20250225,153600,66515185,3855,3855,3855,3855,0
20250225,153500,66515185,3855,3855,3855,3855,0
20250225,153400,66515185,3855,3855,3855,3855,0
20250225,153300,66515185,3855,3855,3855,3855,0
20250225,153200,66515185,3855,3855,3855,3855,0
20250225,153100,66515185,3855,3855,3855,3855,0
20250225,153000,66515185,3855,3855,3855,3855,250
20250225,152900,65551435,3855,3855,3855,3855,0
20250225,152800,65551435,3855,3855,3855,3855,0
20250225,152700,65551435,3855,3855,3855,3855,0
20250225,152600,65551435,3855,3855,3855,3855,0
20250225,152500,65551435,3855,3855,3855,3855,0
20250225,152400,65551435,3855,3855,3855,3855,0
20250225,152300,65551435,3855,3855,3855,3855,0
20250225,152200,65551435,3855,3855,3855,3855,0
20250225,152100,65551435,3855,3855,3855,3855,0
20250225,152000,65551435,3855,3855,3855,3855,0
20250225,151900,65551435,3855,3855,3855,3855,0
20250225,151800,65551435,3855,3855,3855,3855,0
20250225,151700,65551435,3855,3855,3855,3855,1
20250225,151600,65547580,3830,3830,3830,3830,0
20250225,151500,65547580,3830,3830,3830,3830,0
20250225,151400,65547580,3830,3830,3830,3830,0
20250225,151300,65547580,3830,3830,3830,3830,0
20250225,151200,65547580,3830,3830,3830,3830,0
20250225,151100,65547580,3830,3830,3830,3830,39
20250225,151000,65398210,3830,3825,3830,3825,45
20250225,150900,65225975,3830,3830,3830,3830,0
20250225,150800,65225975,3830,3830,3830,3830,0
20250225,150700,65225975,3830,3830,3830,3830,17
20250225,150600,65160865,3840,3840,3840,3840,0
20250225,150500,65160865,3840,3840,3840,3840,0
20250225,150400,65160865,3840,3840,3840,3840,1
20250225,150300,65157025,3830,3830,3830,3830,13
20250225,150200,65107235,3825,3825,3825,3825,13
20250225,150100,65057510,3825,3825,3825,3825,0
20250225,150000,65057510,3825,3825,3825,3825,0
20250225,145900,65057510,3825,3825,3825,3825,0
20250225,145800,65057510,3825,3825,3825,3825,26
20250225,145700,64958060,3825,3825,3825,3825,0
20250225,145600,64958060,3825,3825,3825,3825,0
20250225,145500,64958060,3825,3825,3825,3825,13
20250225,145400,64908335,3825,3825,3825,3825,0
20250225,145300,64908335,3825,3825,3825,3825,0
20250225,145200,64908335,3825,3825,3825,3825,0
20250225,145100,64908335,3825,3825,3825,3825,26
20250225,145000,64808885,3825,3825,3825,3825,65
20250225,144900,64560260,3825,3825,3825,3825,402
20250225,144800,63022610,3825,3825,3825,3825,13
20250225,144700,62972885,3830,3830,3830,3830,2
20250225,144600,62965225,3830,3830,3830,3830,34
20250225,144500,62835005,3830,3830,3830,3830,0
20250225,144400,62835005,3830,3830,3830,3830,0
20250225,144300,62835005,3830,3830,3830,3830,0
20250225,144200,62835005,3830,3830,3830,3830,16
20250225,144100,62773725,3825,3825,3825,3825,13
20250225,144000,62724000,3825,3825,3825,3825,0
20250225,143900,62724000,3825,3825,3825,3825,13
20250225,143800,62674275,3830,3830,3830,3830,1
20250225,143700,62670445,3825,3825,3825,3825,0
20250225,143600,62670445,3825,3825,3825,3825,13
20250225,143500,62620720,3825,3825,3825,3825,400
20250225,143400,61090720,3825,3825,3825,3825,26
20250225,143300,60991270,3830,3830,3830,3830,265
20250225,143200,59976320,3830,3830,3830,3830,0
20250225,143100,59976320,3830,3830,3830,3830,0
20250225,143000,59976320,3830,3830,3830,3830,0
20250225,142900,59976320,3830,3835,3835,3830,27
20250225,142800,59872905,3835,3835,3835,3835,0
20250225,142700,59872905,3835,3835,3835,3835,0
20250225,142600,59872905,3835,3835,3835,3835,0
20250225,142500,59872905,3835,3835,3835,3835,41
20250225,142400,59715670,3835,3835,3835,3835,26
20250225,142300,59615960,3835,3835,3835,3835,0
20250225,142200,59615960,3835,3835,3835,3835,13
20250225,142100,59566105,3835,3835,3835,3835,0
20250225,142000,59566105,3835,3835,3835,3835,0
20250225,141900,59566105,3835,3835,3835,3835,48
20250225,141800,59382025,3835,3835,3835,3835,0
20250225,141700,59382025,3835,3835,3835,3835,26
20250225,141600,59282315,3835,3835,3835,3835,0
20250225,141500,59282315,3835,3835,3835,3835,0
20250225,141400,59282315,3835,3835,3835,3835,0
20250225,141300,59282315,3835,3835,3835,3835,26
20250225,141200,59182605,3830,3830,3830,3830,0
20250225,141100,59182605,3830,3830,3830,3830,0
20250225,141000,59182605,3830,3830,3830,3830,0
20250225,140900,59182605,3830,3830,3830,3830,0
20250225,140800,59182605,3830,3830,3830,3830,26
20250225,140700,59083025,3830,3830,3830,3830,5
20250225,140600,59063875,3830,3830,3830,3830,0
20250225,140500,59063875,3830,3830,3830,3830,6
20250225,140400,59040895,3840,3840,3840,3840,2
20250225,140300,59033215,3830,3830,3830,3830,494
20250225,140200,57141195,3830,3830,3830,3830,0
20250225,140100,57141195,3830,3825,3830,3825,19
20250225,140000,57068490,3825,3825,3825,3825,0
20250225,135900,57068490,3825,3825,3825,3825,0
20250225,135800,57068490,3825,3825,3825,3825,13
20250225,135700,57018765,3830,3830,3830,3830,0
20250225,135600,57018765,3830,3830,3830,3825,326
20250225,135500,55770315,3830,3830,3830,3830,0
20250225,135400,55770315,3830,3830,3830,3830,0
20250225,135300,55770315,3830,3830,3830,3830,0
20250225,135200,55770315,3830,3830,3830,3830,0
20250225,135100,55770315,3830,3830,3830,3830,22
20250225,135000,55686055,3835,3835,3835,3835,0
20250225,134900,55686055,3835,3830,3835,3830,18
20250225,134800,55617095,3830,3830,3830,3830,0
20250225,134700,55617095,3830,3830,3830,3830,0
20250225,134600,55617095,3830,3830,3830,3830,13
20250225,134500,55567305,3830,3830,3830,3830,0
20250225,134400,55567305,3830,3830,3830,3830,13
20250225,134300,55517515,3835,3835,3835,3835,0
20250225,134200,55517515,3835,3835,3835,3835,0
20250225,134100,55517515,3835,3835,3835,3835,0
20250225,134000,55517515,3835,3835,3835,3835,0
20250225,133900,55517515,3835,3830,3835,3830,26
20250225,133800,55417870,3830,3830,3830,3830,0
20250225,133700,55417870,3830,3830,3830,3830,13
20250225,133600,55368080,3825,3825,3825,3825,0
20250225,133500,55368080,3825,3825,3825,3825,13
20250225,133400,55318355,3840,3840,3840,3840,0
20250225,133300,55318355,3840,3840,3840,3840,0
20250225,133200,55318355,3840,3840,3840,3840,0
20250225,133100,55318355,3840,3840,3840,3840,1692
20250225,133000,48821075,3830,3825,3830,3825,26
20250225,132900,48721560,3830,3830,3830,3830,0
20250225,132800,48721560,3830,3830,3830,3830,28
20250225,132700,48614320,3830,3830,3830,3830,0
20250225,132600,48614320,3830,3830,3830,3830,0
20250225,132500,48614320,3830,3830,3830,3830,24
20250225,132400,48522400,3835,3835,3835,3835,0
20250225,132300,48522400,3835,3830,3835,3830,15
20250225,132200,48464940,3830,3830,3830,3830,0
20250225,132100,48464940,3830,3830,3830,3830,0
20250225,132000,48464940,3830,3830,3830,3830,0
20250225,131900,48464940,3830,3830,3830,3830,0
20250225,131800,48464940,3830,3830,3830,3830,23
20250225,131700,48376850,3835,3835,3835,3835,0
20250225,131600,48376850,3835,3830,3835,3830,7
20250225,131500,48350025,3845,3845,3845,3845,0
20250225,131400,48350025,3845,3845,3845,3845,1
20250225,131300,48346180,3845,3845,3845,3845,8
20250225,131200,48315420,3850,3835,3850,3835,3
20250225,131100,48303900,3835,3830,3835,3830,23
20250225,131000,48215755,3840,3840,3840,3840,1
20250225,130900,48211915,3830,3830,3830,3830,14
20250225,130800,48158295,3855,3855,3855,3855,0
20250225,130700,48158295,3855,3855,3855,3855,0
20250225,130600,48158295,3855,3855,3855,3855,0
20250225,130500,48158295,3855,3855,3855,3855,0
20250225,130400,48158295,3855,3835,3855,3830,26
20250225,130300,48058625,3840,3840,3840,3840,1
20250225,130200,48054785,3830,3830,3830,3830,55
20250225,130100,47844135,3830,3830,3830,3830,13
20250225,130000,47794345,3855,3855,3855,3855,0
20250225,125900,47794345,3855,3855,3855,3855,0
20250225,125800,47794345,3855,3855,3855,3855,1
20250225,125700,47790490,3835,3835,3835,3835,37
20250225,125600,47648595,3840,3840,3840,3840,0
20250225,125500,47648595,3840,3840,3840,3840,0
20250225,125400,47648595,3840,3845,3845,3840,2
20250225,125300,47640910,3835,3835,3835,3835,0
20250225,125200,47640910,3835,3835,3835,3835,64
20250225,125100,47395470,3850,3850,3850,3850,1
20250225,125000,47391620,3830,3830,3830,3830,32
20250225,124900,47269060,3855,3850,3855,3850,300
20250225,124800,46113280,3860,3860,3860,3860,0
20250225,124700,46113280,3860,3830,3860,3830,23
20250225,124600,46025160,3830,3830,3830,3830,0
20250225,124500,46025160,3830,3830,3830,3830,4
20250225,124400,46009840,3830,3830,3830,3830,0
20250225,124300,46009840,3830,3830,3830,3830,16
20250225,124200,45948560,3825,3825,3825,3825,113
20250225,124100,45516335,3825,3825,3825,3825,0
20250225,124000,45516335,3825,3825,3825,3825,13
20250225,123900,45466610,3855,3855,3855,3855,0
20250225,123800,45466610,3855,3855,3855,3855,0
20250225,123700,45466610,3855,3855,3855,3855,0
20250225,123600,45466610,3855,3840,3855,3840,19
20250225,123500,45393610,3825,3825,3825,3825,0
20250225,123400,45393610,3825,3825,3825,3825,0
20250225,123300,45393610,3825,3830,3830,3825,26
20250225,123200,45294095,3845,3845,3845,3845,0
20250225,123100,45294095,3845,3845,3845,3845,0
20250225,123000,45294095,3845,3845,3845,3845,0
20250225,122900,45294095,3845,3845,3845,3845,200
20250225,122800,44525095,3845,3825,3845,3825,15
20250225,122700,44467700,3860,3860,3860,3860,0
20250225,122600,44467700,3860,3860,3860,3860,0
20250225,122500,44467700,3860,3860,3860,3860,0
20250225,122400,44467700,3860,3835,3860,3835,14
20250225,122300,44413985,3825,3825,3825,3825,12
20250225,122200,44368085,3840,3840,3840,3840,1
20250225,122100,44364245,3825,3825,3825,3825,12
20250225,122000,44318345,3845,3845,3845,3845,1
20250225,121900,44314500,3825,3825,3825,3825,13
20250225,121800,44264775,3860,3860,3860,3860,0
20250225,121700,44264775,3860,3860,3860,3860,0
20250225,121600,44264775,3860,3860,3860,3860,0
20250225,121500,44264775,3860,3860,3860,3860,1
20250225,121400,44260915,3830,3830,3830,3825,26
20250225,121300,44161400,3825,3825,3825,3825,0
20250225,121200,44161400,3825,3825,3825,3825,12
20250225,121100,44115500,3845,3845,3845,3845,1
20250225,121000,44111655,3825,3825,3825,3825,0
20250225,120900,44111655,3825,3825,3825,3825,12
20250225,120800,44065755,3850,3850,3850,3850,1
20250225,120700,44061905,3825,3825,3825,3825,12
20250225,120600,44016005,3855,3855,3855,3855,0
20250225,120500,44016005,3855,3825,3855,3825,14
20250225,120400,43962425,3865,3865,3865,3865,0
20250225,120300,43962425,3865,3865,3865,3865,0
20250225,120200,43962425,3865,3865,3865,3865,0
20250225,120100,43962425,3865,3865,3865,3865,0
20250225,120000,43962425,3865,3825,3865,3825,47
20250225,115900,43781875,3825,3825,3825,3825,0
20250225,115800,43781875,3825,3825,3825,3825,0
20250225,115700,43781875,3825,3835,3855,3820,611
20250225,115600,41441890,3855,3855,3855,3855,2
20250225,115500,41434180,3835,3860,3860,3835,13
20250225,115400,41384300,3855,3855,3855,3855,19
20250225,115300,41311055,3855,3855,3855,3855,20
20250225,115200,41233955,3865,3865,3865,3865,0
20250225,115100,41233955,3865,3840,3865,3840,14
20250225,115000,41180170,3845,3845,3845,3845,0
20250225,114900,41180170,3845,3845,3845,3845,79
20250225,114800,40876415,3845,3835,3845,3835,15
20250225,114700,40818870,3850,3850,3850,3850,1
20250225,114600,40815020,3835,3835,3835,3835,12
20250225,114500,40769000,3855,3855,3855,3855,0
20250225,114400,40769000,3855,3855,3855,3855,1
20250225,114300,40765145,3835,3835,3835,3835,13
20250225,114200,40715290,3865,3865,3865,3865,0
20250225,114100,40715290,3865,3865,3865,3865,0
20250225,114000,40715290,3865,3845,3865,3845,25
20250225,113900,40618980,3835,3835,3835,3835,0
20250225,113800,40618980,3835,3850,3850,3835,13
20250225,113700,40569110,3835,3835,3835,3835,0
20250225,113600,40569110,3835,3835,3835,3835,12
20250225,113500,40523090,3855,3855,3855,3855,0
20250225,113400,40523090,3855,3835,3855,3835,14
20250225,113300,40469380,3865,3865,3865,3865,0
20250225,113200,40469380,3865,3865,3865,3865,0
20250225,113100,40469380,3865,3865,3865,3865,0
20250225,113000,40469380,3865,3865,3865,3865,0
20250225,112900,40469380,3865,3840,3865,3840,47
20250225,112800,40288545,3855,3855,3855,3855,0
20250225,112700,40288545,3855,3855,3855,3855,0
20250225,112600,40288545,3855,3855,3855,3855,100
20250225,112500,39903045,3860,3860,3860,3860,1
20250225,112400,39899185,3845,3855,3855,3845,1059
20250225,112300,35816755,3860,3860,3860,3860,0
20250225,112200,35816755,3860,3855,3860,3855,27
20250225,112100,35712665,3865,3865,3865,3865,0
20250225,112000,35712665,3865,3865,3865,3865,0
20250225,111900,35712665,3865,3865,3865,3865,0
20250225,111800,35712665,3865,3865,3865,3865,0
20250225,111700,35712665,3865,3855,3865,3855,26
20250225,111600,35612365,3860,3860,3860,3860,0
20250225,111500,35612365,3860,3855,3860,3855,27
20250225,111400,35508275,3865,3865,3865,3865,0
20250225,111300,35508275,3865,3865,3865,3865,0
20250225,111200,35508275,3865,3865,3865,3865,0
20250225,111100,35508275,3865,3865,3865,3865,0
20250225,111000,35508275,3865,3855,3865,3855,27
20250225,110900,35404180,3865,3865,3865,3865,0
20250225,110800,35404180,3865,3865,3865,3865,0
20250225,110700,35404180,3865,3865,3865,3865,1
20250225,110600,35400315,3855,3855,3855,3855,0
20250225,110500,35400315,3855,3855,3855,3855,27
20250225,110400,35296230,3855,3855,3855,3855,0
20250225,110300,35296230,3855,3855,3855,3855,12
20250225,110200,35249970,3865,3865,3865,3865,1
20250225,110100,35246105,3860,3860,3860,3860,138
20250225,110000,34713425,3860,3860,3860,3860,13
20250225,105900,34663245,3875,3875,3875,3875,0
20250225,105800,34663245,3875,3875,3875,3875,1
20250225,105700,34659370,3860,3860,3860,3860,0
20250225,105600,34659370,3860,3860,3860,3860,24
20250225,105500,34566730,3865,3865,3865,3865,0
20250225,105400,34566730,3865,3865,3865,3865,2
20250225,105300,34559000,3860,3860,3860,3860,13
20250225,105200,34508820,3875,3875,3875,3875,0
20250225,105100,34508820,3875,3875,3875,3875,0
20250225,105000,34508820,3875,3875,3875,3875,1
20250225,104900,34504945,3860,3860,3860,3860,25
20250225,104800,34408445,3865,3865,3865,3865,1
20250225,104700,34404580,3860,3860,3860,3860,0
20250225,104600,34404580,3860,3860,3860,3860,13
20250225,104500,34354400,3875,3875,3875,3875,0
20250225,104400,34354400,3875,3875,3875,3875,0
20250225,104300,34354400,3875,3875,3875,3875,1
20250225,104200,34350525,3860,3860,3860,3860,0
20250225,104100,34350525,3860,3865,3865,3860,26
20250225,104000,34250160,3860,3860,3860,3860,0
20250225,103900,34250160,3860,3860,3860,3860,12
20250225,103800,34203840,3870,3870,3870,3870,1
20250225,103700,34199970,3860,3860,3860,3860,0
20250225,103600,34199970,3860,3860,3860,3860,0
20250225,103500,34199970,3860,3860,3860,3860,13
20250225,103400,34149790,3855,3855,3855,3855,13
20250225,103300,34099675,3855,3855,3855,3855,0
20250225,103200,34099675,3855,3855,3855,3855,12
20250225,103100,34053415,3870,3870,3870,3870,1
20250225,103000,34049545,3860,3860,3860,3860,275
20250225,102900,32988045,3865,3865,3865,3865,2
20250225,102800,32980315,3865,3865,3865,3865,26
20250225,102700,32879825,3865,3865,3865,3865,1
20250225,102600,32875960,3870,3870,3870,3870,0
20250225,102500,32875960,3870,3870,3870,3870,1
20250225,102400,32872090,3875,3875,3875,3875,0
20250225,102300,32872090,3875,3860,3875,3860,26
20250225,102200,32771715,3865,3865,3865,3865,0
20250225,102100,32771715,3865,3865,3865,3865,0
20250225,102000,32771715,3865,3860,3865,3860,14
20250225,101900,32717670,3875,3875,3875,3875,0
20250225,101800,32717670,3875,3875,3875,3875,0
20250225,101700,32717670,3875,3875,3875,3875,0
20250225,101600,32717670,3875,3875,3875,3875,1
20250225,101500,32713795,3860,3860,3860,3860,25
20250225,101400,32617295,3865,3865,3865,3865,0
20250225,101300,32617295,3865,3860,3865,3860,14
20250225,101200,32563250,3870,3870,3870,3870,0
20250225,101100,32563250,3870,3870,3870,3870,0
20250225,101000,32563250,3870,3870,3870,3870,0
20250225,100900,32563250,3870,3870,3870,3870,13
20250225,100800,32512940,3875,3865,3875,3865,13
20250225,100700,32462685,3865,3865,3865,3865,1
20250225,100600,32458820,3860,3860,3860,3860,13
20250225,100500,32408640,3875,3875,3875,3875,0
20250225,100400,32408640,3875,3875,3875,3875,0
20250225,100300,32408640,3875,3870,3875,3870,80
20250225,100200,32098705,3875,3875,3875,3875,0
20250225,100100,32098705,3875,3875,3875,3875,0
20250225,100000,32098705,3875,3870,3875,3870,14
20250225,095900,32044520,3875,3875,3875,3875,0
20250225,095800,32044520,3875,3870,3875,3860,48
20250225,095700,31858955,3870,3870,3870,3870,1
20250225,095600,31855085,3860,3860,3860,3860,13
20250225,095500,31804905,3880,3880,3880,3880,0
20250225,095400,31804905,3880,3880,3880,3880,1
20250225,095300,31801025,3875,3870,3875,3870,281
20250225,095200,30712215,3875,3870,3875,3870,15
20250225,095100,30654155,3875,3875,3875,3875,0
20250225,095000,30654155,3875,3875,3875,3875,0
20250225,094900,30654155,3875,3875,3875,3875,0
20250225,094800,30654155,3875,3885,3885,3875,2190
20250225,094700,22167855,3875,3860,3875,3860,386
20250225,094600,20672370,3860,3860,3860,3860,25
20250225,094500,20575870,3860,3855,3860,3855,27
20250225,094400,20471720,3860,3860,3860,3860,0
20250225,094300,20471720,3860,3860,3860,3860,0
20250225,094200,20471720,3860,3860,3860,3855,29
20250225,094100,20359895,3860,3850,3860,3850,895
20250225,094000,16910380,3855,3840,3855,3840,3083
20250225,093900,5026230,3840,3840,3840,3840,0
20250225,093800,5026230,3840,3840,3840,3840,1
20250225,093700,5022390,3830,3830,3830,3830,16
20250225,093600,4961110,3835,3835,3835,3835,10
20250225,093500,4922760,3830,3830,3830,3830,12
20250225,093400,4876800,3845,3845,3845,3845,1
20250225,093300,4872955,3830,3830,3830,3830,12
20250225,093200,4826995,3850,3850,3850,3850,0
20250225,093100,4826995,3850,3850,3850,3850,0
20250225,093000,4826995,3850,3830,3850,3830,26
20250225,092900,4727395,3860,3860,3860,3860,0
20250225,092800,4727395,3860,3860,3860,3860,0
20250225,092700,4727395,3860,3860,3860,3860,0
20250225,092600,4727395,3860,3830,3860,3830,86
20250225,092500,4396020,3860,3860,3860,3860,0
20250225,092400,4396020,3860,3860,3860,3860,0
20250225,092300,4396020,3860,3860,3860,3860,0
20250225,092200,4396020,3860,3835,3860,3835,23
20250225,092100,4307610,3830,3830,3830,3830,12
20250225,092000,4261650,3840,3840,3840,3840,0
20250225,091900,4261650,3840,3840,3840,3840,1
20250225,091800,4257810,3830,3830,3830,3830,13
20250225,091700,4208020,3845,3845,3845,3845,1
20250225,091600,4204175,3830,3830,3830,3830,12
20250225,091500,4158215,3855,3855,3855,3855,0
20250225,091400,4158215,3855,3830,3855,3830,14
20250225,091300,4104570,3865,3865,3865,3865,0
20250225,091200,4104570,3865,3865,3865,3865,0
20250225,091100,4104570,3865,3865,3865,3865,0
20250225,091000,4104570,3865,3830,3865,3830,49
20250225,090900,3916605,3830,3830,3830,3830,13
20250225,090800,3866815,3860,3860,3860,3860,0
20250225,090700,3866815,3860,3860,3860,3860,0
20250225,090600,3866815,3860,3860,3860,3860,0
20250225,090500,3866815,3860,3860,3860,3860,1
20250225,090400,3862955,3830,3835,3835,3830,28
20250225,090300,3755645,3835,3835,3835,3835,3
20250225,090200,3744140,3860,3860,3860,3860,0
20250225,090100,3744140,3860,3860,3860,3840,3
20250225,090000,3732580,3845,3860,3860,3845,967