KissMeData/004770/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,184400,1594711035,2255,2255,2255,2255,15838
20250225,184300,1594711035,2255,2255,2255,2255,0
20250225,184200,1594711035,2255,2255,2255,2255,0
20250225,184100,1594711035,2255,2255,2255,2255,0
20250225,184000,1594711035,2255,2255,2255,2255,0
20250225,183900,1594711035,2255,2255,2255,2255,0
20250225,183800,1594711035,2255,2255,2255,2255,0
20250225,183700,1594711035,2255,2255,2255,2255,0
20250225,183600,1594711035,2255,2255,2255,2255,0
20250225,183500,1594711035,2255,2255,2255,2255,0
20250225,183400,1594711035,2255,2255,2255,2255,0
20250225,183300,1594711035,2255,2255,2255,2255,0
20250225,183200,1594711035,2255,2255,2255,2255,0
20250225,183100,1594711035,2255,2255,2255,2255,0
20250225,183000,1594711035,2255,2255,2255,2255,0
20250225,182900,1594711035,2255,2255,2255,2255,0
20250225,182800,1594711035,2255,2255,2255,2255,0
20250225,182700,1594711035,2255,2255,2255,2255,0
20250225,182600,1594711035,2255,2255,2255,2255,0
20250225,182500,1594711035,2255,2255,2255,2255,0
20250225,182400,1594711035,2255,2255,2255,2255,0
20250225,182300,1594711035,2255,2255,2255,2255,0
20250225,182200,1594711035,2255,2255,2255,2255,0
20250225,182100,1594711035,2255,2255,2255,2255,0
20250225,182000,1594711035,2255,2255,2255,2255,0
20250225,181900,1594711035,2255,2255,2255,2255,0
20250225,181800,1594711035,2255,2255,2255,2255,0
20250225,181700,1594711035,2255,2255,2255,2255,0
20250225,181600,1594711035,2255,2255,2255,2255,0
20250225,181500,1594711035,2255,2255,2255,2255,0
20250225,181400,1594711035,2255,2255,2255,2255,15838
20250225,181300,1594711035,2255,2255,2255,2255,0
20250225,181200,1594711035,2255,2255,2255,2255,0
20250225,181100,1594711035,2255,2255,2255,2255,0
20250225,181000,1594711035,2255,2255,2255,2255,0
20250225,180900,1594711035,2255,2255,2255,2255,0
20250225,180800,1594711035,2255,2255,2255,2255,0
20250225,180700,1594711035,2255,2255,2255,2255,0
20250225,180600,1594711035,2255,2255,2255,2255,0
20250225,180500,1594711035,2255,2255,2255,2255,0
20250225,180400,1594711035,2255,2255,2255,2255,0
20250225,180300,1594711035,2255,2255,2255,2255,0
20250225,180200,1594711035,2255,2255,2255,2255,0
20250225,180100,1594711035,2255,2255,2255,2255,0
20250225,180000,1594711035,2255,2255,2255,2255,0
20250225,175900,1594711035,2255,2255,2255,2255,0
20250225,175800,1594711035,2255,2255,2255,2255,0
20250225,175700,1594711035,2255,2255,2255,2255,0
20250225,175600,1594711035,2255,2255,2255,2255,0
20250225,175500,1594711035,2255,2255,2255,2255,0
20250225,175400,1594711035,2255,2255,2255,2255,0
20250225,175300,1594711035,2255,2255,2255,2255,0
20250225,175200,1594711035,2255,2255,2255,2255,0
20250225,175100,1594711035,2255,2255,2255,2255,0
20250225,175000,1594711035,2255,2255,2255,2255,0
20250225,174900,1594711035,2255,2255,2255,2255,0
20250225,174800,1594711035,2255,2255,2255,2255,0
20250225,174700,1594711035,2255,2255,2255,2255,0
20250225,174600,1594711035,2255,2255,2255,2255,0
20250225,174500,1594711035,2255,2255,2255,2255,0
20250225,174400,1594711035,2255,2255,2255,2255,15838
20250225,174300,1594711035,2255,2255,2255,2255,0
20250225,174200,1594711035,2255,2255,2255,2255,0
20250225,174100,1594711035,2255,2255,2255,2255,0
20250225,174000,1594711035,2255,2255,2255,2255,0
20250225,173900,1594711035,2255,2255,2255,2255,0
20250225,173800,1594711035,2255,2255,2255,2255,0
20250225,173700,1594711035,2255,2255,2255,2255,0
20250225,173600,1594711035,2255,2255,2255,2255,0
20250225,173500,1594711035,2255,2255,2255,2255,0
20250225,173400,1594711035,2255,2255,2255,2255,0
20250225,173300,1594711035,2255,2255,2255,2255,0
20250225,173200,1594711035,2255,2255,2255,2255,0
20250225,173100,1594711035,2255,2255,2255,2255,0
20250225,173000,1594711035,2255,2255,2255,2255,0
20250225,172900,1594711035,2255,2255,2255,2255,0
20250225,172800,1594711035,2255,2255,2255,2255,0
20250225,172700,1594711035,2255,2255,2255,2255,0
20250225,172600,1594711035,2255,2255,2255,2255,0
20250225,172500,1594711035,2255,2255,2255,2255,0
20250225,172400,1594711035,2255,2255,2255,2255,0
20250225,172300,1594711035,2255,2255,2255,2255,0
20250225,172200,1594711035,2255,2255,2255,2255,0
20250225,172100,1594711035,2255,2255,2255,2255,0
20250225,172000,1594711035,2255,2255,2255,2255,0
20250225,171900,1594711035,2255,2255,2255,2255,0
20250225,171800,1594711035,2255,2255,2255,2255,0
20250225,171700,1594711035,2255,2255,2255,2255,0
20250225,171600,1594711035,2255,2255,2255,2255,0
20250225,171500,1594711035,2255,2255,2255,2255,0
20250225,171400,1594711035,2255,2255,2255,2255,15838
20250225,171300,1594711035,2255,2255,2255,2255,0
20250225,171200,1594711035,2255,2255,2255,2255,0
20250225,171100,1594711035,2255,2255,2255,2255,0
20250225,171000,1594711035,2255,2255,2255,2255,0
20250225,170900,1594711035,2255,2255,2255,2255,0
20250225,170800,1594711035,2255,2255,2255,2255,0
20250225,170700,1594711035,2255,2255,2255,2255,0
20250225,170600,1594711035,2255,2255,2255,2255,0
20250225,170500,1594711035,2255,2255,2255,2255,0
20250225,170400,1594711035,2255,2255,2255,2255,0
20250225,170300,1594711035,2255,2255,2255,2255,0
20250225,170200,1594711035,2255,2255,2255,2255,0
20250225,170100,1594711035,2255,2255,2255,2255,0
20250225,170000,1594711035,2255,2255,2255,2255,0
20250225,165900,1594711035,2255,2255,2255,2255,0
20250225,165800,1594711035,2255,2255,2255,2255,0
20250225,165700,1594711035,2255,2255,2255,2255,0
20250225,165600,1594711035,2255,2255,2255,2255,0
20250225,165500,1594711035,2255,2255,2255,2255,0
20250225,165400,1594711035,2255,2255,2255,2255,0
20250225,165300,1594711035,2255,2255,2255,2255,0
20250225,165200,1594711035,2255,2255,2255,2255,0
20250225,165100,1594711035,2255,2255,2255,2255,0
20250225,165000,1594711035,2255,2255,2255,2255,0
20250225,164900,1594711035,2255,2255,2255,2255,0
20250225,164800,1594711035,2255,2255,2255,2255,0
20250225,164700,1594711035,2255,2255,2255,2255,0
20250225,164600,1594711035,2255,2255,2255,2255,0
20250225,164500,1594711035,2255,2255,2255,2255,0
20250225,164400,1594711035,2255,2255,2255,2255,15838
20250225,164300,1594711035,2255,2255,2255,2255,0
20250225,164200,1594711035,2255,2255,2255,2255,0
20250225,164100,1594711035,2255,2255,2255,2255,0
20250225,164000,1594711035,2255,2255,2255,2255,0
20250225,163900,1594711035,2255,2255,2255,2255,0
20250225,163800,1594711035,2255,2255,2255,2255,0
20250225,163700,1594711035,2255,2255,2255,2255,0
20250225,163600,1594711035,2255,2255,2255,2255,0
20250225,163500,1594711035,2255,2255,2255,2255,0
20250225,163400,1594711035,2255,2255,2255,2255,0
20250225,163300,1594711035,2255,2255,2255,2255,0
20250225,163200,1594711035,2255,2255,2255,2255,0
20250225,163100,1594711035,2255,2255,2255,2255,0
20250225,163000,1594711035,2255,2255,2255,2255,0
20250225,162900,1594711035,2255,2255,2255,2255,0
20250225,162800,1594711035,2255,2255,2255,2255,0
20250225,162700,1594711035,2255,2255,2255,2255,0
20250225,162600,1594711035,2255,2255,2255,2255,0
20250225,162500,1594711035,2255,2255,2255,2255,0
20250225,162400,1594711035,2255,2255,2255,2255,0
20250225,162300,1594711035,2255,2255,2255,2255,0
20250225,162200,1594711035,2255,2255,2255,2255,0
20250225,162100,1594711035,2255,2255,2255,2255,0
20250225,162000,1594711035,2255,2255,2255,2255,0
20250225,161900,1594711035,2255,2255,2255,2255,0
20250225,161800,1594711035,2255,2255,2255,2255,0
20250225,161700,1594711035,2255,2255,2255,2255,0
20250225,161600,1594711035,2255,2255,2255,2255,0
20250225,161500,1594711035,2255,2255,2255,2255,0
20250225,161400,1594711035,2255,2255,2255,2255,15838
20250225,161300,1594711035,2255,2255,2255,2255,0
20250225,161200,1594711035,2255,2255,2255,2255,0
20250225,161100,1594711035,2255,2255,2255,2255,0
20250225,161000,1594711035,2255,2255,2255,2255,0
20250225,160900,1594711035,2255,2255,2255,2255,0
20250225,160800,1594711035,2255,2255,2255,2255,0
20250225,160700,1594711035,2255,2255,2255,2255,0
20250225,160600,1594711035,2255,2255,2255,2255,0
20250225,160500,1594711035,2255,2255,2255,2255,0
20250225,160400,1594711035,2255,2255,2255,2255,0
20250225,160300,1594711035,2255,2255,2255,2255,0
20250225,160200,1594711035,2255,2255,2255,2255,0
20250225,160100,1594711035,2255,2255,2255,2255,0
20250225,160000,1594711035,2255,2255,2255,2255,0
20250225,155900,1594711035,2255,2255,2255,2255,0
20250225,155800,1594711035,2255,2255,2255,2255,0
20250225,155700,1594711035,2255,2255,2255,2255,0
20250225,155600,1594711035,2255,2255,2255,2255,0
20250225,155500,1594711035,2255,2255,2255,2255,0
20250225,155400,1594711035,2255,2255,2255,2255,0
20250225,155300,1594711035,2255,2255,2255,2255,0
20250225,155200,1594711035,2255,2255,2255,2255,0
20250225,155100,1594711035,2255,2255,2255,2255,0
20250225,155000,1594711035,2255,2255,2255,2255,0
20250225,154900,1594711035,2255,2255,2255,2255,0
20250225,154800,1594711035,2255,2255,2255,2255,0
20250225,154700,1594711035,2255,2255,2255,2255,0
20250225,154600,1594711035,2255,2255,2255,2255,0
20250225,154500,1594711035,2255,2255,2255,2255,0
20250225,154400,1594711035,2255,2255,2255,2255,15838
20250225,154300,1594711035,2255,2255,2255,2255,0
20250225,154200,1594711035,2255,2255,2255,2255,0
20250225,154100,1594711035,2255,2255,2255,2255,0
20250225,154000,1594711035,2255,2255,2255,2255,0
20250225,153900,1594711035,2255,2255,2255,2255,0
20250225,153800,1594711035,2255,2255,2255,2255,0
20250225,153700,1594711035,2255,2255,2255,2255,0
20250225,153600,1594711035,2255,2255,2255,2255,0
20250225,153500,1594711035,2255,2255,2255,2255,0
20250225,153400,1594711035,2255,2255,2255,2255,0
20250225,153300,1594711035,2255,2255,2255,2255,0
20250225,153200,1594711035,2255,2255,2255,2255,0
20250225,153100,1594711035,2255,2255,2255,2255,0
20250225,153000,1594711035,2255,2255,2255,2255,15838
20250225,152900,1558996345,2260,2260,2260,2260,0
20250225,152800,1558996345,2260,2260,2260,2260,0
20250225,152700,1558996345,2260,2260,2260,2260,0
20250225,152600,1558996345,2260,2260,2260,2260,0
20250225,152500,1558996345,2260,2260,2260,2260,0
20250225,152400,1558996345,2260,2260,2260,2260,0
20250225,152300,1558996345,2260,2260,2260,2260,0
20250225,152200,1558996345,2260,2260,2260,2260,0
20250225,152100,1558996345,2260,2260,2260,2260,0
20250225,152000,1558996345,2260,2260,2260,2260,0
20250225,151900,1558996345,2260,2260,2265,2260,18695
20250225,151800,1516735110,2260,2250,2260,2250,15619
20250225,151700,1481502945,2255,2255,2255,2250,203
20250225,151600,1481045205,2255,2255,2255,2250,920
20250225,151500,1478970615,2250,2250,2255,2250,11744
20250225,151400,1452546485,2250,2240,2250,2240,17715
20250225,151300,1412701990,2240,2240,2240,2240,31
20250225,151200,1412632550,2240,2245,2245,2240,36
20250225,151100,1412551735,2245,2245,2245,2245,4
20250225,151000,1412542755,2235,2235,2235,2235,916
20250225,150900,1410495495,2235,2235,2235,2235,600
20250225,150800,1409154495,2235,2240,2240,2235,5801
20250225,150700,1396187755,2235,2245,2245,2235,2751
20250225,150600,1390028720,2240,2245,2245,2240,101
20250225,150500,1389802475,2240,2245,2250,2240,1638
20250225,150400,1386132010,2245,2240,2245,2240,2230
20250225,150300,1381133690,2245,2245,2245,2245,969
20250225,150200,1378958285,2245,2245,2245,2245,18
20250225,150100,1378917875,2240,2250,2250,2240,930
20250225,150000,1376832405,2245,2245,2245,2245,167
20250225,145900,1376457490,2250,2245,2250,2245,143
20250225,145800,1376136405,2245,2245,2245,2245,17
20250225,145700,1376098240,2245,2245,2245,2245,351
20250225,145600,1375310245,2245,2245,2245,2245,149
20250225,145500,1374975740,2245,2245,2245,2240,556
20250225,145400,1373727525,2240,2240,2240,2240,1000
20250225,145300,1371487525,2245,2245,2245,2245,57
20250225,145200,1371359560,2245,2245,2245,2245,0
20250225,145100,1371359560,2245,2245,2245,2245,11
20250225,145000,1371334865,2245,2245,2245,2245,189
20250225,144900,1370910560,2245,2245,2245,2245,0
20250225,144800,1370910560,2245,2245,2245,2245,64
20250225,144700,1370766880,2250,2250,2250,2250,30
20250225,144600,1370699380,2250,2240,2250,2240,373
20250225,144500,1369860530,2250,2245,2250,2245,5491
20250225,144400,1357513280,2245,2245,2245,2245,200
20250225,144300,1357064280,2245,2240,2250,2240,3332
20250225,144200,1349584990,2245,2245,2245,2245,1402
20250225,144100,1346437500,2245,2245,2245,2245,1
20250225,144000,1346435255,2250,2250,2250,2250,1
20250225,143900,1346433005,2245,2245,2245,2245,95
20250225,143800,1346219730,2245,2245,2245,2245,105
20250225,143700,1345984005,2245,2240,2245,2240,24
20250225,143600,1345930185,2240,2245,2245,2240,2208
20250225,143500,1340982265,2250,2245,2250,2245,1300
20250225,143400,1338062265,2250,2250,2250,2250,2
20250225,143300,1338057765,2240,2245,2245,2240,4148
20250225,143200,1328746405,2250,2250,2250,2250,258
20250225,143100,1328165905,2245,2250,2250,2245,50
20250225,143000,1328053455,2245,2245,2245,2245,0
20250225,142900,1328053455,2245,2245,2245,2245,699
20250225,142800,1326484200,2245,2245,2245,2245,450
20250225,142700,1325473950,2245,2250,2250,2245,1001
20250225,142600,1323226700,2245,2250,2250,2245,501
20250225,142500,1322101950,2245,2245,2245,2245,1
20250225,142400,1322099705,2250,2250,2250,2250,1858
20250225,142300,1317919205,2250,2255,2255,2250,1103
20250225,142200,1315432315,2250,2250,2250,2250,100
20250225,142100,1315207315,2255,2250,2255,2245,4264
20250225,142000,1305634405,2255,2250,2255,2250,3980
20250225,141900,1296674180,2250,2250,2255,2250,531
20250225,141800,1295479425,2255,2245,2255,2245,27
20250225,141700,1295418800,2255,2250,2255,2250,3947
20250225,141600,1286538035,2250,2250,2250,2250,1
20250225,141500,1286535785,2245,2245,2245,2245,3
20250225,141400,1286529050,2245,2245,2245,2245,44
20250225,141300,1286430270,2245,2245,2245,2245,0
20250225,141200,1286430270,2245,2245,2245,2245,500
20250225,141100,1285307770,2240,2240,2240,2240,13
20250225,141000,1285278650,2240,2240,2240,2240,1002
20250225,140900,1283034170,2240,2240,2240,2240,0
20250225,140800,1283034170,2240,2250,2250,2240,534
20250225,140700,1281837550,2255,2255,2255,2255,151
20250225,140600,1281497045,2240,2240,2240,2240,5
20250225,140500,1281485845,2250,2250,2250,2250,7007
20250225,140400,1265720095,2250,2250,2250,2250,0
20250225,140300,1265720095,2250,2250,2250,2250,50
20250225,140200,1265607595,2250,2250,2250,2250,111
20250225,140100,1265357845,2245,2250,2250,2245,445
20250225,140000,1264358810,2240,2240,2240,2240,100
20250225,135900,1264134810,2250,2250,2250,2250,1
20250225,135800,1264132560,2245,2245,2245,2245,23
20250225,135700,1264080925,2250,2245,2250,2240,271
20250225,135600,1263473825,2250,2250,2250,2250,0
20250225,135500,1263473825,2250,2245,2250,2245,11
20250225,135400,1263449125,2245,2245,2245,2245,597
20250225,135300,1262108860,2245,2245,2245,2245,12
20250225,135200,1262081920,2245,2245,2245,2245,24
20250225,135100,1262028040,2245,2245,2245,2245,0
20250225,135000,1262028040,2245,2240,2245,2240,730
20250225,134900,1260391190,2240,2240,2240,2240,250
20250225,134800,1259831190,2250,2245,2250,2245,101
20250225,134700,1259604440,2250,2250,2250,2245,1042
20250225,134600,1257264940,2245,2245,2245,2245,533
20250225,134500,1256068355,2245,2250,2250,2245,18
20250225,134400,1256027935,2250,2250,2250,2250,5
20250225,134300,1256016685,2250,2250,2250,2250,0
20250225,134200,1256016685,2250,2250,2250,2250,0
20250225,134100,1256016685,2250,2255,2255,2250,563
20250225,134000,1254747625,2255,2245,2255,2245,874
20250225,133900,1252785480,2245,2255,2255,2245,227
20250225,133800,1252275765,2245,2250,2255,2245,4082
20250225,133700,1243111275,2250,2250,2250,2250,20
20250225,133600,1243066275,2250,2255,2255,2250,2640
20250225,133500,1237113775,2250,2255,2255,2250,9000
20250225,133400,1216823775,2250,2245,2250,2245,967
20250225,133300,1214648685,2250,2245,2250,2245,1228
20250225,133200,1211887305,2250,2250,2250,2250,20
20250225,133100,1211842305,2255,2250,2255,2250,67
20250225,133000,1211691550,2245,2250,2255,2245,2029
20250225,132900,1207134400,2250,2250,2250,2250,726
20250225,132800,1205500900,2250,2250,2255,2250,142
20250225,132700,1205181395,2250,2250,2250,2250,3837
20250225,132600,1196548145,2250,2250,2250,2250,112
20250225,132500,1196296145,2255,2255,2255,2255,5
20250225,132400,1196284870,2255,2255,2255,2255,5
20250225,132300,1196273595,2255,2255,2255,2255,0
20250225,132200,1196273595,2255,2255,2255,2255,0
20250225,132100,1196273595,2255,2255,2255,2255,1
20250225,132000,1196271340,2250,2250,2255,2250,1746
20250225,131900,1192342810,2250,2255,2255,2250,329
20250225,131800,1191600945,2255,2250,2255,2250,1744
20250225,131700,1187676940,2250,2255,2255,2250,263
20250225,131600,1187084125,2255,2250,2255,2250,1974
20250225,131500,1182632905,2250,2250,2250,2250,424
20250225,131400,1181678905,2250,2250,2250,2250,1511
20250225,131300,1178279155,2250,2255,2255,2250,1802
20250225,131200,1174221095,2255,2255,2255,2250,6565
20250225,131100,1159449575,2255,2255,2255,2255,101
20250225,131000,1159221820,2255,2255,2255,2255,434
20250225,130900,1158243150,2255,2250,2255,2250,1180
20250225,130800,1155586850,2255,2250,2255,2250,386
20250225,130700,1154718345,2250,2250,2250,2250,8231
20250225,130600,1136198595,2245,2245,2245,2245,1625
20250225,130500,1132550470,2250,2250,2250,2250,302
20250225,130400,1131870970,2250,2245,2250,2245,137
20250225,130300,1131563400,2250,2250,2250,2250,152
20250225,130200,1131221400,2250,2245,2250,2245,101
20250225,130100,1130994650,2250,2250,2250,2250,0
20250225,130000,1130994650,2250,2240,2250,2240,980
20250225,125900,1128794560,2240,2245,2250,2240,396
20250225,125800,1127904560,2250,2240,2250,2240,447
20250225,125700,1126900380,2245,2245,2245,2245,0
20250225,125600,1126900380,2245,2245,2245,2240,1381
20250225,125500,1123800540,2240,2240,2245,2240,1432
20250225,125400,1120589355,2245,2245,2245,2245,1
20250225,125300,1120587110,2245,2245,2245,2240,105
20250225,125200,1120351895,2240,2240,2240,2240,1500
20250225,125100,1116991895,2240,2240,2240,2240,102
20250225,125000,1116763415,2240,2240,2240,2240,102
20250225,124900,1116534935,2240,2240,2240,2240,0
20250225,124800,1116534935,2240,2240,2240,2240,1056
20250225,124700,1114169495,2245,2240,2245,2240,178
20250225,124600,1113770395,2240,2240,2240,2240,249
20250225,124500,1113212635,2245,2240,2245,2240,102
20250225,124400,1112984150,2240,2245,2245,2240,605
20250225,124300,1111628425,2245,2245,2245,2240,129
20250225,124200,1111339330,2245,2245,2245,2245,50
20250225,124100,1111227080,2245,2245,2245,2245,1800
20250225,124000,1107186080,2240,2245,2245,2240,154
20250225,123900,1106840855,2245,2240,2245,2240,153
20250225,123800,1106497880,2245,2245,2245,2245,7
20250225,123700,1106482165,2240,2240,2240,2240,246
20250225,123600,1105931125,2240,2240,2240,2240,400
20250225,123500,1105035125,2240,2240,2240,2240,215
20250225,123400,1104553525,2245,2245,2245,2240,107
20250225,123300,1104313815,2245,2240,2245,2240,91
20250225,123200,1104109970,2240,2240,2240,2240,157
20250225,123100,1103758290,2245,2240,2245,2240,106
20250225,123000,1103520825,2240,2240,2240,2240,630
20250225,122900,1102109625,2240,2240,2240,2240,102
20250225,122800,1101881145,2245,2245,2245,2245,2000
20250225,122700,1097391145,2240,2240,2240,2240,401
20250225,122600,1096492905,2240,2240,2240,2240,102
20250225,122500,1096264425,2240,2240,2240,2240,405
20250225,122400,1095357225,2240,2240,2240,2240,201
20250225,122300,1094906985,2240,2240,2240,2240,254
20250225,122200,1094338025,2240,2240,2240,2240,287
20250225,122100,1093695145,2235,2235,2235,2235,101
20250225,122000,1093469410,2235,2235,2235,2235,16
20250225,121900,1093433650,2240,2235,2240,2235,699
20250225,121800,1091868400,2235,2240,2240,2235,1174
20250225,121700,1089244150,2235,2235,2235,2235,0
20250225,121600,1089244150,2235,2235,2235,2235,101
20250225,121500,1089018415,2240,2240,2240,2240,1
20250225,121400,1089016175,2235,2240,2240,2235,202
20250225,121300,1088564205,2240,2235,2240,2235,428
20250225,121200,1087607490,2235,2235,2235,2235,1100
20250225,121100,1085148990,2240,2240,2240,2240,1020
20250225,121000,1082864190,2240,2240,2240,2240,101
20250225,120900,1082637950,2240,2240,2240,2240,500
20250225,120800,1081517950,2240,2240,2240,2240,102
20250225,120700,1081289470,2240,2240,2240,2240,101
20250225,120600,1081063230,2245,2245,2245,2245,108
20250225,120500,1080820770,2245,2240,2245,2240,112
20250225,120400,1080569885,2245,2245,2245,2245,0
20250225,120300,1080569885,2245,2240,2245,2240,903
20250225,120200,1078547155,2240,2240,2240,2240,2102
20250225,120100,1073838675,2240,2240,2240,2240,2610
20250225,120000,1067992275,2245,2245,2245,2245,190
20250225,115900,1067565725,2245,2245,2245,2245,1665
20250225,115800,1063827800,2245,2245,2245,2245,176
20250225,115700,1063432680,2245,2250,2250,2245,2153
20250225,115600,1058594510,2250,2245,2250,2245,1108
20250225,115500,1056106985,2245,2245,2245,2245,157
20250225,115400,1055754520,2245,2245,2245,2245,3272
20250225,115300,1048408880,2245,2245,2245,2245,0
20250225,115200,1048408880,2245,2245,2245,2245,102
20250225,115100,1048179890,2250,2245,2250,2245,1101
20250225,115000,1045708140,2245,2250,2250,2245,352
20250225,114900,1044917650,2245,2245,2245,2245,401
20250225,114800,1044017405,2245,2245,2245,2245,0
20250225,114700,1044017405,2245,2245,2245,2245,832
20250225,114600,1042149565,2245,2245,2245,2245,4212
20250225,114500,1032693625,2245,2245,2245,2245,109
20250225,114400,1032448920,2245,2245,2245,2245,102
20250225,114300,1032219930,2245,2245,2245,2245,0
20250225,114200,1032219930,2245,2245,2245,2245,661
20250225,114100,1030735985,2245,2245,2245,2245,102
20250225,114000,1030506995,2245,2245,2245,2245,0
20250225,113900,1030506995,2245,2245,2245,2245,3101
20250225,113800,1023545250,2245,2245,2245,2245,875
20250225,113700,1021580875,2245,2245,2250,2245,861
20250225,113600,1019647400,2240,2240,2240,2240,171
20250225,113500,1019264360,2240,2240,2240,2240,400
20250225,113400,1018368360,2240,2245,2245,2240,249
20250225,113300,1017809865,2245,2245,2245,2245,3969
20250225,113200,1008899460,2245,2240,2245,2235,7954
20250225,113100,991049290,2240,2240,2240,2235,627
20250225,113000,989647820,2240,2240,2240,2240,262
20250225,112900,989060940,2240,2240,2240,2240,1939
20250225,112800,984717580,2240,2240,2240,2240,264
20250225,112700,984126220,2240,2240,2240,2240,70
20250225,112600,983969420,2240,2240,2240,2240,103
20250225,112500,983738700,2240,2240,2240,2240,852
20250225,112400,981830220,2240,2240,2240,2240,2075
20250225,112300,977182220,2240,2240,2240,2240,102
20250225,112200,976953740,2240,2240,2240,2240,0
20250225,112100,976953740,2240,2245,2245,2240,103
20250225,112000,976723010,2240,2240,2240,2240,449
20250225,111900,975717250,2240,2240,2240,2240,0
20250225,111800,975717250,2240,2240,2240,2240,2282
20250225,111700,970605570,2240,2240,2240,2240,102
20250225,111600,970377090,2240,2240,2240,2240,0
20250225,111500,970377090,2240,2245,2245,2240,1501
20250225,111400,967012850,2245,2245,2245,2245,1549
20250225,111300,963535345,2240,2245,2245,2240,1313
20250225,111200,960588170,2240,2240,2240,2240,101
20250225,111100,960361930,2240,2240,2240,2240,0
20250225,111000,960361930,2240,2245,2245,2240,1114
20250225,110900,957861570,2245,2240,2245,2240,5684
20250225,110800,945129310,2235,2240,2240,2235,1090
20250225,110700,942690140,2245,2240,2245,2240,1374
20250225,110600,939612375,2240,2240,2240,2240,300
20250225,110500,938940375,2235,2235,2235,2235,101
20250225,110400,938714640,2235,2235,2235,2235,132
20250225,110300,938419620,2240,2245,2245,2240,58
20250225,110200,938289685,2240,2235,2240,2235,1101
20250225,110100,935823950,2245,2240,2245,2240,5
20250225,110000,935812745,2240,2235,2245,2235,653
20250225,105900,934352770,2245,2240,2245,2240,103
20250225,105800,934122045,2240,2240,2240,2240,500
20250225,105700,933002045,2240,2240,2245,2240,1451
20250225,105600,929751055,2240,2240,2240,2240,1963
20250225,105500,925353935,2240,2240,2240,2240,916
20250225,105400,923302095,2240,2240,2240,2240,101
20250225,105300,923075855,2240,2240,2240,2240,700
20250225,105200,921507855,2240,2240,2240,2240,103
20250225,105100,921277135,2240,2240,2240,2240,215
20250225,105000,920795535,2240,2240,2240,2240,2693
20250225,104900,914763215,2240,2245,2245,2240,117
20250225,104800,914501060,2240,2240,2240,2240,2043
20250225,104700,909924740,2245,2245,2245,2245,105
20250225,104600,909689015,2245,2245,2245,2240,814
20250225,104500,907863725,2245,2245,2245,2245,6
20250225,104400,907850255,2240,2240,2245,2240,3164
20250225,104300,900760605,2240,2235,2240,2235,3935
20250225,104200,891949215,2240,2235,2240,2235,115
20250225,104100,891691690,2235,2235,2240,2235,3708
20250225,104000,883403810,2235,2235,2235,2235,102
20250225,103900,883175840,2235,2230,2235,2230,1105
20250225,103800,880706180,2230,2230,2230,2230,101
20250225,103700,880480950,2230,2230,2230,2230,1400
20250225,103600,877358950,2230,2235,2235,2230,132
20250225,103500,877064440,2230,2230,2230,2230,101
20250225,103400,876839210,2225,2230,2230,2225,1479
20250225,103300,873544920,2230,2235,2235,2230,352
20250225,103200,872758710,2235,2235,2235,2235,15010
20250225,103100,839211360,2235,2240,2240,2235,2047
20250225,103000,834626590,2240,2240,2240,2240,1913
20250225,102900,830341470,2240,2235,2240,2235,222
20250225,102800,829845190,2235,2235,2240,2235,607
20250225,102700,828488520,2240,2240,2240,2240,2383
20250225,102600,823150600,2235,2235,2235,2235,184
20250225,102500,822739360,2235,2235,2235,2235,1393
20250225,102400,819626005,2235,2235,2235,2235,10
20250225,102300,819603655,2225,2235,2235,2225,3009
20250225,102200,812888790,2230,2230,2230,2230,102
20250225,102100,812661330,2230,2230,2230,2230,0
20250225,102000,812661330,2230,2230,2230,2225,701
20250225,101900,811098590,2230,2230,2230,2230,102
20250225,101800,810871130,2225,2230,2230,2225,3104
20250225,101700,803959330,2235,2230,2235,2230,110
20250225,101600,803713510,2240,2235,2240,2235,210
20250225,101500,803243660,2240,2240,2240,2235,106
20250225,101400,803006245,2235,2235,2235,2235,3404
20250225,101300,795398305,2235,2235,2235,2235,3576
20250225,101200,787405945,2230,2230,2230,2225,722
20250225,101100,785795935,2230,2225,2230,2225,1218
20250225,101000,783080300,2230,2230,2230,2230,2140
20250225,100900,778308100,2230,2230,2230,2225,902
20250225,100800,776297150,2225,2225,2225,2225,3
20250225,100700,776290475,2225,2225,2225,2225,3303
20250225,100600,768941300,2225,2225,2225,2225,102
20250225,100500,768714350,2225,2230,2230,2225,521
20250225,100400,767552525,2230,2230,2230,2225,252
20250225,100300,766991075,2230,2225,2230,2225,2104
20250225,100200,762309660,2230,2225,2230,2225,3939
20250225,100100,753527640,2220,2225,2225,2220,916
20250225,100000,751494090,2220,2225,2225,2220,56
20250225,095900,751369660,2225,2225,2230,2220,2209
20250225,095800,746455115,2225,2225,2225,2225,2357
20250225,095700,741210790,2225,2225,2225,2225,1454
20250225,095600,737975640,2230,2225,2230,2225,2402
20250225,095500,732631185,2225,2225,2225,2225,82
20250225,095400,732448735,2225,2225,2225,2225,1016
20250225,095300,730188135,2225,2230,2230,2225,121
20250225,095200,729918810,2230,2225,2230,2225,2163
20250225,095100,725106105,2230,2225,2230,2225,103
20250225,095000,724876925,2225,2225,2225,2225,101
20250225,094900,724652200,2225,2225,2230,2225,735
20250225,094800,723016575,2225,2225,2225,2220,402
20250225,094700,722122635,2225,2225,2225,2225,101
20250225,094600,721897910,2225,2225,2225,2225,357
20250225,094500,721103585,2225,2220,2230,2220,701
20250225,094400,719546355,2220,2215,2230,2215,2584
20250225,094300,713808955,2220,2220,2220,2215,994
20250225,094200,711602780,2215,2220,2220,2215,2511
20250225,094100,706031635,2225,2220,2225,2220,1239
20250225,094000,703281050,2220,2215,2220,2210,1586
20250225,093900,699770470,2215,2210,2220,2210,3396
20250225,093800,692256660,2210,2210,2210,2210,2
20250225,093700,692252240,2210,2225,2225,2210,15679
20250225,093600,657564995,2225,2225,2230,2225,1033
20250225,093500,655266560,2225,2225,2225,2225,132
20250225,093400,654972860,2230,2220,2230,2220,221
20250225,093300,654481115,2230,2215,2230,2215,9
20250225,093200,654461165,2230,2225,2230,2220,1407
20250225,093100,651330425,2230,2215,2230,2210,9432
20250225,093000,630459740,2215,2235,2235,2215,13562
20250225,092900,600383870,2235,2235,2235,2225,3259
20250225,092800,593116795,2230,2230,2230,2230,424
20250225,092700,592171275,2230,2230,2230,2225,207
20250225,092600,591710175,2230,2230,2230,2225,972
20250225,092500,589542625,2230,2235,2235,2230,101
20250225,092400,589317390,2225,2235,2235,2225,610
20250225,092300,587957100,2230,2235,2235,2230,3603
20250225,092200,579917410,2235,2230,2235,2230,172
20250225,092100,579533845,2230,2225,2230,2225,4606
20250225,092000,569263465,2230,2230,2230,2230,925
20250225,091900,567200715,2230,2220,2230,2220,8849
20250225,091800,547553170,2230,2235,2235,2230,461
20250225,091700,546522865,2230,2235,2235,2225,444
20250225,091600,545533260,2230,2235,2235,2225,4244
20250225,091500,536070365,2235,2235,2235,2235,172
20250225,091400,535685945,2230,2240,2240,2230,492
20250225,091300,534587165,2235,2230,2240,2230,782
20250225,091200,532840400,2225,2220,2225,2215,3807
20250225,091100,524384675,2225,2220,2225,2220,1237
20250225,091000,521635435,2220,2225,2225,2220,2809
20250225,090900,515397750,2225,2205,2225,2205,2040
20250225,090800,510867985,2205,2225,2225,2200,30186
20250225,090700,444097930,2225,2225,2230,2225,2744
20250225,090600,437992405,2225,2220,2225,2220,1388
20250225,090500,434906645,2220,2220,2220,2215,6987
20250225,090400,419419870,2220,2240,2245,2220,126973
20250225,090300,136285535,2245,2260,2260,2245,8801
20250225,090200,116478505,2260,2255,2260,2240,19130
20250225,090100,73421405,2235,2235,2255,2230,21773
20250225,090000,24561480,2235,2230,2235,2230,11010