KissMeData/032580/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,191700,639711705,1342,1342,1342,1342,17471
20250225,191600,639711705,1342,1342,1342,1342,0
20250225,191500,639711705,1342,1342,1342,1342,0
20250225,191400,639711705,1342,1342,1342,1342,0
20250225,191300,639711705,1342,1342,1342,1342,0
20250225,191200,639711705,1342,1342,1342,1342,0
20250225,191100,639711705,1342,1342,1342,1342,0
20250225,191000,639711705,1342,1342,1342,1342,0
20250225,190900,639711705,1342,1342,1342,1342,0
20250225,190800,639711705,1342,1342,1342,1342,0
20250225,190700,639711705,1342,1342,1342,1342,0
20250225,190600,639711705,1342,1342,1342,1342,0
20250225,190500,639711705,1342,1342,1342,1342,0
20250225,190400,639711705,1342,1342,1342,1342,0
20250225,190300,639711705,1342,1342,1342,1342,0
20250225,190200,639711705,1342,1342,1342,1342,0
20250225,190100,639711705,1342,1342,1342,1342,0
20250225,190000,639711705,1342,1342,1342,1342,0
20250225,185900,639711705,1342,1342,1342,1342,0
20250225,185800,639711705,1342,1342,1342,1342,0
20250225,185700,639711705,1342,1342,1342,1342,0
20250225,185600,639711705,1342,1342,1342,1342,0
20250225,185500,639711705,1342,1342,1342,1342,0
20250225,185400,639711705,1342,1342,1342,1342,0
20250225,185300,639711705,1342,1342,1342,1342,0
20250225,185200,639711705,1342,1342,1342,1342,0
20250225,185100,639711705,1342,1342,1342,1342,0
20250225,185000,639711705,1342,1342,1342,1342,0
20250225,184900,639711705,1342,1342,1342,1342,0
20250225,184800,639711705,1342,1342,1342,1342,0
20250225,184700,639711705,1342,1342,1342,1342,17471
20250225,184600,639711705,1342,1342,1342,1342,0
20250225,184500,639711705,1342,1342,1342,1342,0
20250225,184400,639711705,1342,1342,1342,1342,0
20250225,184300,639711705,1342,1342,1342,1342,0
20250225,184200,639711705,1342,1342,1342,1342,0
20250225,184100,639711705,1342,1342,1342,1342,0
20250225,184000,639711705,1342,1342,1342,1342,0
20250225,183900,639711705,1342,1342,1342,1342,0
20250225,183800,639711705,1342,1342,1342,1342,0
20250225,183700,639711705,1342,1342,1342,1342,0
20250225,183600,639711705,1342,1342,1342,1342,0
20250225,183500,639711705,1342,1342,1342,1342,0
20250225,183400,639711705,1342,1342,1342,1342,0
20250225,183300,639711705,1342,1342,1342,1342,0
20250225,183200,639711705,1342,1342,1342,1342,0
20250225,183100,639711705,1342,1342,1342,1342,0
20250225,183000,639711705,1342,1342,1342,1342,0
20250225,182900,639711705,1342,1342,1342,1342,0
20250225,182800,639711705,1342,1342,1342,1342,0
20250225,182700,639711705,1342,1342,1342,1342,0
20250225,182600,639711705,1342,1342,1342,1342,0
20250225,182500,639711705,1342,1342,1342,1342,0
20250225,182400,639711705,1342,1342,1342,1342,0
20250225,182300,639711705,1342,1342,1342,1342,0
20250225,182200,639711705,1342,1342,1342,1342,0
20250225,182100,639711705,1342,1342,1342,1342,0
20250225,182000,639711705,1342,1342,1342,1342,0
20250225,181900,639711705,1342,1342,1342,1342,0
20250225,181800,639711705,1342,1342,1342,1342,0
20250225,181700,639711705,1342,1342,1342,1342,17471
20250225,181600,639711705,1342,1342,1342,1342,0
20250225,181500,639711705,1342,1342,1342,1342,0
20250225,181400,639711705,1342,1342,1342,1342,0
20250225,181300,639711705,1342,1342,1342,1342,0
20250225,181200,639711705,1342,1342,1342,1342,0
20250225,181100,639711705,1342,1342,1342,1342,0
20250225,181000,639711705,1342,1342,1342,1342,0
20250225,180900,639711705,1342,1342,1342,1342,0
20250225,180800,639711705,1342,1342,1342,1342,0
20250225,180700,639711705,1342,1342,1342,1342,0
20250225,180600,639711705,1342,1342,1342,1342,0
20250225,180500,639711705,1342,1342,1342,1342,0
20250225,180400,639711705,1342,1342,1342,1342,0
20250225,180300,639711705,1342,1342,1342,1342,0
20250225,180200,639711705,1342,1342,1342,1342,0
20250225,180100,639711705,1342,1342,1342,1342,0
20250225,180000,639711705,1342,1342,1342,1342,0
20250225,175900,639711705,1342,1342,1342,1342,0
20250225,175800,639711705,1342,1342,1342,1342,0
20250225,175700,639711705,1342,1342,1342,1342,0
20250225,175600,639711705,1342,1342,1342,1342,0
20250225,175500,639711705,1342,1342,1342,1342,0
20250225,175400,639711705,1342,1342,1342,1342,0
20250225,175300,639711705,1342,1342,1342,1342,0
20250225,175200,639711705,1342,1342,1342,1342,0
20250225,175100,639711705,1342,1342,1342,1342,0
20250225,175000,639711705,1342,1342,1342,1342,0
20250225,174900,639711705,1342,1342,1342,1342,0
20250225,174800,639711705,1342,1342,1342,1342,0
20250225,174700,639711705,1342,1342,1342,1342,17471
20250225,174600,639711705,1342,1342,1342,1342,0
20250225,174500,639711705,1342,1342,1342,1342,0
20250225,174400,639711705,1342,1342,1342,1342,0
20250225,174300,639711705,1342,1342,1342,1342,0
20250225,174200,639711705,1342,1342,1342,1342,0
20250225,174100,639711705,1342,1342,1342,1342,0
20250225,174000,639711705,1342,1342,1342,1342,0
20250225,173900,639711705,1342,1342,1342,1342,0
20250225,173800,639711705,1342,1342,1342,1342,0
20250225,173700,639711705,1342,1342,1342,1342,0
20250225,173600,639711705,1342,1342,1342,1342,0
20250225,173500,639711705,1342,1342,1342,1342,0
20250225,173400,639711705,1342,1342,1342,1342,0
20250225,173300,639711705,1342,1342,1342,1342,0
20250225,173200,639711705,1342,1342,1342,1342,0
20250225,173100,639711705,1342,1342,1342,1342,0
20250225,173000,639711705,1342,1342,1342,1342,0
20250225,172900,639711705,1342,1342,1342,1342,0
20250225,172800,639711705,1342,1342,1342,1342,0
20250225,172700,639711705,1342,1342,1342,1342,0
20250225,172600,639711705,1342,1342,1342,1342,0
20250225,172500,639711705,1342,1342,1342,1342,0
20250225,172400,639711705,1342,1342,1342,1342,0
20250225,172300,639711705,1342,1342,1342,1342,0
20250225,172200,639711705,1342,1342,1342,1342,0
20250225,172100,639711705,1342,1342,1342,1342,0
20250225,172000,639711705,1342,1342,1342,1342,0
20250225,171900,639711705,1342,1342,1342,1342,0
20250225,171800,639711705,1342,1342,1342,1342,0
20250225,171700,639711705,1342,1342,1342,1342,17471
20250225,171600,639711705,1342,1342,1342,1342,0
20250225,171500,639711705,1342,1342,1342,1342,0
20250225,171400,639711705,1342,1342,1342,1342,0
20250225,171300,639711705,1342,1342,1342,1342,0
20250225,171200,639711705,1342,1342,1342,1342,0
20250225,171100,639711705,1342,1342,1342,1342,0
20250225,171000,639711705,1342,1342,1342,1342,0
20250225,170900,639711705,1342,1342,1342,1342,0
20250225,170800,639711705,1342,1342,1342,1342,0
20250225,170700,639711705,1342,1342,1342,1342,0
20250225,170600,639711705,1342,1342,1342,1342,0
20250225,170500,639711705,1342,1342,1342,1342,0
20250225,170400,639711705,1342,1342,1342,1342,0
20250225,170300,639711705,1342,1342,1342,1342,0
20250225,170200,639711705,1342,1342,1342,1342,0
20250225,170100,639711705,1342,1342,1342,1342,0
20250225,170000,639711705,1342,1342,1342,1342,0
20250225,165900,639711705,1342,1342,1342,1342,0
20250225,165800,639711705,1342,1342,1342,1342,0
20250225,165700,639711705,1342,1342,1342,1342,0
20250225,165600,639711705,1342,1342,1342,1342,0
20250225,165500,639711705,1342,1342,1342,1342,0
20250225,165400,639711705,1342,1342,1342,1342,0
20250225,165300,639711705,1342,1342,1342,1342,0
20250225,165200,639711705,1342,1342,1342,1342,0
20250225,165100,639711705,1342,1342,1342,1342,0
20250225,165000,639711705,1342,1342,1342,1342,0
20250225,164900,639711705,1342,1342,1342,1342,0
20250225,164800,639711705,1342,1342,1342,1342,0
20250225,164700,639711705,1342,1342,1342,1342,17471
20250225,164600,639711705,1342,1342,1342,1342,0
20250225,164500,639711705,1342,1342,1342,1342,0
20250225,164400,639711705,1342,1342,1342,1342,0
20250225,164300,639711705,1342,1342,1342,1342,0
20250225,164200,639711705,1342,1342,1342,1342,0
20250225,164100,639711705,1342,1342,1342,1342,0
20250225,164000,639711705,1342,1342,1342,1342,0
20250225,163900,639711705,1342,1342,1342,1342,0
20250225,163800,639711705,1342,1342,1342,1342,0
20250225,163700,639711705,1342,1342,1342,1342,0
20250225,163600,639711705,1342,1342,1342,1342,0
20250225,163500,639711705,1342,1342,1342,1342,0
20250225,163400,639711705,1342,1342,1342,1342,0
20250225,163300,639711705,1342,1342,1342,1342,0
20250225,163200,639711705,1342,1342,1342,1342,0
20250225,163100,639711705,1342,1342,1342,1342,0
20250225,163000,639711705,1342,1342,1342,1342,0
20250225,162900,639711705,1342,1342,1342,1342,0
20250225,162800,639711705,1342,1342,1342,1342,0
20250225,162700,639711705,1342,1342,1342,1342,0
20250225,162600,639711705,1342,1342,1342,1342,0
20250225,162500,639711705,1342,1342,1342,1342,0
20250225,162400,639711705,1342,1342,1342,1342,0
20250225,162300,639711705,1342,1342,1342,1342,0
20250225,162200,639711705,1342,1342,1342,1342,0
20250225,162100,639711705,1342,1342,1342,1342,0
20250225,162000,639711705,1342,1342,1342,1342,0
20250225,161900,639711705,1342,1342,1342,1342,0
20250225,161800,639711705,1342,1342,1342,1342,0
20250225,161700,639711705,1342,1342,1342,1342,17471
20250225,161600,639711705,1342,1342,1342,1342,0
20250225,161500,639711705,1342,1342,1342,1342,0
20250225,161400,639711705,1342,1342,1342,1342,0
20250225,161300,639711705,1342,1342,1342,1342,0
20250225,161200,639711705,1342,1342,1342,1342,0
20250225,161100,639711705,1342,1342,1342,1342,0
20250225,161000,639711705,1342,1342,1342,1342,0
20250225,160900,639711705,1342,1342,1342,1342,0
20250225,160800,639711705,1342,1342,1342,1342,0
20250225,160700,639711705,1342,1342,1342,1342,0
20250225,160600,639711705,1342,1342,1342,1342,0
20250225,160500,639711705,1342,1342,1342,1342,0
20250225,160400,639711705,1342,1342,1342,1342,0
20250225,160300,639711705,1342,1342,1342,1342,0
20250225,160200,639711705,1342,1342,1342,1342,0
20250225,160100,639711705,1342,1342,1342,1342,0
20250225,160000,639711705,1342,1342,1342,1342,0
20250225,155900,639711705,1342,1342,1342,1342,0
20250225,155800,639711705,1342,1342,1342,1342,0
20250225,155700,639711705,1342,1342,1342,1342,0
20250225,155600,639711705,1342,1342,1342,1342,0
20250225,155500,639711705,1342,1342,1342,1342,0
20250225,155400,639711705,1342,1342,1342,1342,0
20250225,155300,639711705,1342,1342,1342,1342,0
20250225,155200,639711705,1342,1342,1342,1342,0
20250225,155100,639711705,1342,1342,1342,1342,0
20250225,155000,639711705,1342,1342,1342,1342,0
20250225,154900,639711705,1342,1342,1342,1342,0
20250225,154800,639711705,1342,1342,1342,1342,0
20250225,154700,639711705,1342,1342,1342,1342,17471
20250225,154600,639711705,1342,1342,1342,1342,0
20250225,154500,639711705,1342,1342,1342,1342,0
20250225,154400,639711705,1342,1342,1342,1342,0
20250225,154300,639711705,1342,1342,1342,1342,0
20250225,154200,639711705,1342,1342,1342,1342,0
20250225,154100,639711705,1342,1342,1342,1342,0
20250225,154000,639711705,1342,1342,1342,1342,0
20250225,153900,639711705,1342,1342,1342,1342,0
20250225,153800,639711705,1342,1342,1342,1342,0
20250225,153700,639711705,1342,1342,1342,1342,0
20250225,153600,639711705,1342,1342,1342,1342,0
20250225,153500,639711705,1342,1342,1342,1342,0
20250225,153400,639711705,1342,1342,1342,1342,0
20250225,153300,639711705,1342,1342,1342,1342,0
20250225,153200,639711705,1342,1342,1342,1342,0
20250225,153100,639711705,1342,1342,1342,1342,0
20250225,153000,639711705,1342,1342,1342,1342,17471
20250225,152900,616265623,1355,1355,1355,1355,0
20250225,152800,616265623,1355,1355,1355,1355,0
20250225,152700,616265623,1355,1355,1355,1355,0
20250225,152600,616265623,1355,1355,1355,1355,0
20250225,152500,616265623,1355,1355,1355,1355,0
20250225,152400,616265623,1355,1355,1355,1355,0
20250225,152300,616265623,1355,1355,1355,1355,0
20250225,152200,616265623,1355,1355,1355,1355,0
20250225,152100,616265623,1355,1355,1355,1355,0
20250225,152000,616265623,1355,1355,1355,1355,0
20250225,151900,616265623,1355,1345,1355,1344,2343
20250225,151800,613113543,1346,1346,1346,1345,3670
20250225,151700,608175711,1345,1346,1346,1345,5645
20250225,151600,600579113,1346,1346,1346,1346,2396
20250225,151500,597354097,1347,1348,1348,1347,950
20250225,151400,596074394,1349,1349,1349,1349,62
20250225,151300,595990756,1349,1348,1349,1348,958
20250225,151200,594698872,1349,1349,1349,1349,15
20250225,151100,594678637,1356,1356,1356,1356,0
20250225,151000,594678637,1356,1356,1356,1356,1
20250225,150900,594677281,1346,1359,1359,1346,1520
20250225,150800,592629325,1361,1356,1361,1356,5513
20250225,150700,585138884,1357,1349,1357,1348,1493
20250225,150600,583125961,1349,1349,1349,1349,1
20250225,150500,583124612,1359,1359,1359,1359,0
20250225,150400,583124612,1359,1359,1359,1359,0
20250225,150300,583124612,1359,1348,1359,1345,2493
20250225,150200,579767660,1351,1349,1351,1349,267
20250225,150100,579407283,1348,1348,1348,1348,1
20250225,150000,579405935,1348,1347,1348,1347,677
20250225,145900,578493340,1348,1348,1348,1348,60
20250225,145800,578412460,1357,1357,1357,1357,0
20250225,145700,578412460,1357,1349,1357,1349,200
20250225,145600,578141785,1350,1350,1350,1350,0
20250225,145500,578141785,1350,1350,1350,1350,2
20250225,145400,578139085,1349,1348,1359,1348,339
20250225,145300,577679438,1346,1347,1347,1346,1001
20250225,145200,576331987,1347,1347,1347,1347,0
20250225,145100,576331987,1347,1347,1347,1347,0
20250225,145000,576331987,1347,1346,1347,1346,253
20250225,144900,575991254,1346,1346,1347,1346,931
20250225,144800,574737608,1346,1346,1346,1346,0
20250225,144700,574737608,1346,1346,1346,1346,0
20250225,144600,574737608,1346,1346,1346,1346,0
20250225,144500,574737608,1346,1346,1346,1346,35
20250225,144400,574690498,1346,1344,1346,1344,1102
20250225,144300,573207544,1343,1347,1347,1343,17539
20250225,144200,549618789,1348,1348,1348,1348,2
20250225,144100,549616093,1347,1352,1352,1347,566
20250225,144000,548852800,1352,1354,1354,1352,529
20250225,143900,548136863,1356,1354,1356,1354,3
20250225,143800,548132798,1354,1359,1359,1354,1580
20250225,143700,545990949,1360,1346,1371,1346,19922
20250225,143600,518873818,1346,1346,1346,1346,0
20250225,143500,518873818,1346,1346,1346,1346,90
20250225,143400,518752678,1347,1347,1347,1347,9352
20250225,143300,506155534,1347,1347,1347,1347,488
20250225,143200,505498198,1347,1347,1347,1347,0
20250225,143100,505498198,1347,1348,1348,1347,251
20250225,143000,505160028,1348,1348,1348,1348,0
20250225,142900,505160028,1348,1348,1348,1348,0
20250225,142800,505160028,1348,1348,1348,1348,0
20250225,142700,505160028,1348,1347,1348,1347,400
20250225,142600,504621028,1347,1347,1347,1347,50
20250225,142500,504553678,1347,1347,1347,1347,2
20250225,142400,504550984,1349,1349,1349,1349,0
20250225,142300,504550984,1349,1349,1349,1349,1
20250225,142200,504549635,1347,1348,1348,1347,123
20250225,142100,504383844,1349,1349,1349,1349,50
20250225,142000,504316394,1349,1349,1349,1349,5
20250225,141900,504309649,1349,1349,1349,1349,0
20250225,141800,504309649,1349,1349,1349,1349,0
20250225,141700,504309649,1349,1349,1349,1349,0
20250225,141600,504309649,1349,1349,1349,1349,0
20250225,141500,504309649,1349,1349,1349,1349,1
20250225,141400,504308300,1349,1349,1349,1349,1
20250225,141300,504306951,1347,1347,1347,1347,387
20250225,141200,503785662,1347,1348,1348,1347,2
20250225,141100,503782967,1346,1347,1347,1346,11924
20250225,141000,487722305,1348,1348,1348,1347,1765
20250225,140900,485344632,1348,1348,1348,1348,134
20250225,140800,485164000,1350,1353,1353,1347,8509
20250225,140700,473689012,1350,1350,1350,1350,270
20250225,140600,473324512,1350,1350,1350,1350,0
20250225,140500,473324512,1350,1350,1350,1350,10
20250225,140400,473311012,1353,1353,1353,1353,1
20250225,140300,473309659,1350,1350,1350,1350,0
20250225,140200,473309659,1350,1350,1350,1350,0
20250225,140100,473309659,1350,1350,1350,1350,0
20250225,140000,473309659,1350,1350,1350,1350,1499
20250225,135900,471286009,1349,1349,1349,1349,0
20250225,135800,471286009,1349,1349,1349,1349,0
20250225,135700,471286009,1349,1349,1349,1349,50
20250225,135600,471218559,1353,1353,1353,1353,1
20250225,135500,471217206,1353,1350,1353,1350,847
20250225,135400,470071815,1349,1349,1349,1349,0
20250225,135300,470071815,1349,1349,1349,1349,12
20250225,135200,470055627,1349,1350,1350,1349,5543
20250225,135100,462574783,1350,1350,1350,1350,0
20250225,135000,462574783,1350,1350,1350,1350,0
20250225,134900,462574783,1350,1350,1350,1350,2000
20250225,134800,459874783,1350,1350,1350,1350,500
20250225,134700,459199783,1350,1350,1350,1350,10
20250225,134600,459186283,1352,1352,1352,1352,500
20250225,134500,458510283,1350,1350,1350,1350,0
20250225,134400,458510283,1350,1350,1351,1350,2314
20250225,134300,455386353,1350,1351,1351,1350,5430
20250225,134200,448051463,1352,1352,1352,1352,1000
20250225,134100,446699463,1355,1355,1355,1355,10
20250225,134000,446685913,1352,1352,1352,1352,1036
20250225,133900,445285241,1352,1352,1352,1352,400
20250225,133800,444744441,1353,1353,1353,1353,745
20250225,133700,443736456,1354,1358,1358,1354,748
20250225,133600,442723654,1358,1356,1359,1356,10
20250225,133500,442710076,1354,1355,1360,1354,1744
20250225,133400,440348207,1361,1361,1361,1361,0
20250225,133300,440348207,1361,1361,1361,1361,0
20250225,133200,440348207,1361,1361,1361,1361,0
20250225,133100,440348207,1361,1361,1361,1361,1
20250225,133000,440346846,1353,1353,1353,1353,0
20250225,132900,440346846,1353,1353,1353,1353,0
20250225,132800,440346846,1353,1353,1353,1353,0
20250225,132700,440346846,1353,1353,1353,1353,0
20250225,132600,440346846,1353,1354,1354,1353,2984
20250225,132500,436306930,1361,1361,1361,1361,10
20250225,132400,436293320,1362,1362,1362,1362,0
20250225,132300,436293320,1362,1362,1362,1362,1
20250225,132200,436291958,1363,1355,1363,1355,2178
20250225,132100,433332828,1356,1356,1356,1356,5
20250225,132000,433326048,1355,1355,1355,1355,160
20250225,131900,433109248,1355,1355,1355,1355,192
20250225,131800,432849088,1355,1355,1355,1355,17
20250225,131700,432826053,1356,1356,1356,1356,0
20250225,131600,432826053,1356,1356,1356,1356,0
20250225,131500,432826053,1356,1356,1356,1356,120
20250225,131400,432663333,1356,1356,1356,1356,755
20250225,131300,431639553,1361,1361,1361,1361,0
20250225,131200,431639553,1361,1361,1361,1361,0
20250225,131100,431639553,1361,1361,1361,1361,33
20250225,131000,431594640,1356,1356,1356,1356,125
20250225,130900,431425140,1356,1356,1356,1356,4665
20250225,130800,425099400,1356,1356,1356,1356,3461
20250225,130700,420406284,1355,1358,1358,1355,102
20250225,130600,420267774,1357,1358,1358,1357,102
20250225,130500,420129358,1360,1360,1360,1359,200
20250225,130400,419857408,1360,1357,1360,1357,1882
20250225,130300,417298450,1355,1355,1355,1355,521
20250225,130200,416592495,1351,1351,1351,1351,18
20250225,130100,416568177,1351,1351,1351,1351,0
20250225,130000,416568177,1351,1351,1351,1351,709
20250225,125900,415610318,1351,1351,1351,1351,555
20250225,125800,414860513,1351,1350,1351,1350,727
20250225,125700,413878780,1350,1350,1350,1350,0
20250225,125600,413878780,1350,1350,1350,1350,0
20250225,125500,413878780,1350,1350,1350,1350,0
20250225,125400,413878780,1350,1350,1351,1350,123
20250225,125300,413712630,1351,1351,1351,1351,58
20250225,125200,413634272,1350,1350,1350,1350,0
20250225,125100,413634272,1350,1350,1350,1350,0
20250225,125000,413634272,1350,1358,1358,1350,7907
20250225,124900,402957403,1352,1352,1352,1352,591
20250225,124800,402158371,1352,1352,1352,1352,0
20250225,124700,402158371,1352,1353,1353,1352,4
20250225,124600,402152962,1351,1351,1351,1351,0
20250225,124500,402152962,1351,1351,1351,1351,1
20250225,124400,402151611,1352,1352,1352,1352,1759
20250225,124300,399773443,1352,1352,1352,1352,0
20250225,124200,399773443,1352,1352,1352,1352,2946
20250225,124100,395790451,1352,1353,1353,1352,2516
20250225,124000,392386313,1358,1358,1358,1358,0
20250225,123900,392386313,1358,1358,1358,1358,2
20250225,123800,392383597,1358,1358,1358,1358,0
20250225,123700,392383597,1358,1358,1358,1358,0
20250225,123600,392383597,1358,1353,1358,1353,654
20250225,123500,391498730,1353,1354,1354,1353,2922
20250225,123400,387543191,1360,1360,1360,1360,1
20250225,123300,387541831,1360,1356,1360,1356,170
20250225,123200,387311307,1356,1360,1360,1354,1839
20250225,123100,384811854,1361,1357,1371,1357,25811
20250225,123000,349657450,1357,1357,1357,1357,0
20250225,122900,349657450,1357,1352,1357,1351,250
20250225,122800,349319499,1357,1357,1357,1357,28
20250225,122700,349281503,1351,1351,1351,1351,0
20250225,122600,349281503,1351,1351,1351,1351,1440
20250225,122500,347336063,1361,1352,1361,1352,320
20250225,122400,346902878,1352,1351,1352,1351,106
20250225,122300,346759669,1350,1351,1351,1350,1140
20250225,122200,345220647,1352,1353,1353,1352,4
20250225,122100,345215237,1350,1352,1352,1350,3012
20250225,122000,341148333,1351,1355,1355,1351,5056
20250225,121900,334311327,1355,1356,1356,1355,250
20250225,121800,333972548,1356,1356,1356,1356,0
20250225,121700,333972548,1356,1363,1363,1356,204
20250225,121600,333695904,1364,1364,1364,1364,0
20250225,121500,333695904,1364,1364,1364,1364,0
20250225,121400,333695904,1364,1364,1364,1364,0
20250225,121300,333695904,1364,1362,1364,1362,3468
20250225,121200,328970519,1362,1360,1362,1360,1501
20250225,121100,326928927,1360,1360,1360,1360,101
20250225,121000,326791567,1360,1360,1360,1360,313
20250225,120900,326365887,1360,1360,1360,1360,1687
20250225,120800,324071567,1356,1356,1356,1356,0
20250225,120700,324071567,1356,1356,1356,1356,1
20250225,120600,324070211,1358,1358,1358,1358,50
20250225,120500,324002311,1360,1360,1360,1360,0
20250225,120400,324002311,1360,1358,1360,1358,4059
20250225,120300,318485485,1355,1358,1358,1355,5
20250225,120200,318478707,1358,1358,1358,1358,58
20250225,120100,318399943,1358,1358,1358,1358,1
20250225,120000,318398585,1360,1360,1360,1360,0
20250225,115900,318398585,1360,1360,1360,1360,5
20250225,115800,318391785,1360,1360,1360,1360,2
20250225,115700,318389065,1358,1358,1358,1358,5543
20250225,115600,310861671,1353,1353,1353,1353,0
20250225,115500,310861671,1353,1353,1353,1353,0
20250225,115400,310861671,1353,1354,1354,1353,24
20250225,115300,310829191,1353,1353,1353,1353,0
20250225,115200,310829191,1353,1353,1353,1353,0
20250225,115100,310829191,1353,1353,1353,1353,0
20250225,115000,310829191,1353,1353,1353,1353,1401
20250225,114900,308933638,1353,1354,1354,1353,285
20250225,114800,308547811,1354,1354,1354,1354,377
20250225,114700,308037353,1356,1356,1356,1356,90
20250225,114600,307915313,1356,1356,1356,1356,10
20250225,114500,307901753,1360,1360,1360,1360,0
20250225,114400,307901753,1360,1360,1360,1360,0
20250225,114300,307901753,1360,1362,1362,1360,24
20250225,114200,307869071,1362,1362,1362,1362,803
20250225,114100,306775385,1361,1361,1361,1361,858
20250225,114000,305607647,1353,1353,1353,1353,0
20250225,113900,305607647,1353,1353,1353,1353,0
20250225,113800,305607647,1353,1353,1353,1353,0
20250225,113700,305607647,1353,1353,1353,1353,0
20250225,113600,305607647,1353,1354,1354,1353,1606
20250225,113500,303434113,1354,1354,1354,1354,137
20250225,113400,303248615,1361,1361,1361,1361,5
20250225,113300,303241810,1361,1361,1361,1361,0
20250225,113200,303241810,1361,1361,1361,1361,0
20250225,113100,303241810,1361,1361,1361,1361,100
20250225,113000,303105710,1354,1354,1354,1354,0
20250225,112900,303105710,1354,1354,1354,1354,0
20250225,112800,303105710,1354,1354,1354,1354,10
20250225,112700,303092170,1352,1352,1352,1352,0
20250225,112600,303092170,1352,1352,1352,1352,0
20250225,112500,303092170,1352,1352,1352,1352,0
20250225,112400,303092170,1352,1355,1365,1352,9008
20250225,112300,290909661,1356,1364,1364,1356,7177
20250225,112200,281163068,1359,1359,1359,1359,522
20250225,112100,280453670,1358,1359,1359,1358,110
20250225,112000,280304189,1358,1360,1360,1358,8632
20250225,111900,268565214,1361,1361,1361,1361,0
20250225,111800,268565214,1361,1361,1361,1361,538
20250225,111700,267832996,1367,1367,1367,1367,14
20250225,111600,267813858,1361,1363,1363,1361,1073
20250225,111500,266353495,1363,1363,1363,1363,0
20250225,111400,266353495,1363,1363,1363,1363,0
20250225,111300,266353495,1363,1363,1363,1363,0
20250225,111200,266353495,1363,1363,1363,1363,50
20250225,111100,266285345,1363,1363,1363,1363,0
20250225,111000,266285345,1363,1363,1363,1363,23
20250225,110900,266253996,1363,1363,1363,1363,0
20250225,110800,266253996,1363,1363,1363,1363,0
20250225,110700,266253996,1363,1362,1363,1361,593
20250225,110600,265446330,1361,1361,1362,1361,7866
20250225,110500,254734758,1360,1360,1360,1360,0
20250225,110400,254734758,1360,1360,1360,1360,0
20250225,110300,254734758,1360,1360,1360,1360,0
20250225,110200,254734758,1360,1360,1360,1360,0
20250225,110100,254734758,1360,1360,1360,1360,0
20250225,110000,254734758,1360,1361,1361,1360,8199
20250225,105900,243579804,1361,1362,1362,1361,841
20250225,105800,242434914,1362,1362,1362,1362,3829
20250225,105700,237219816,1362,1362,1362,1362,444
20250225,105600,236615088,1363,1363,1363,1363,0
20250225,105500,236615088,1363,1363,1363,1363,0
20250225,105400,236615088,1363,1365,1365,1363,2056
20250225,105300,233810732,1367,1367,1367,1367,3000
20250225,105200,229709732,1362,1362,1362,1362,2
20250225,105100,229707008,1361,1362,1362,1361,4039
20250225,105000,224207731,1362,1363,1363,1362,17554
20250225,104900,200299182,1362,1363,1363,1362,1045
20250225,104800,198875891,1368,1368,1368,1368,0
20250225,104700,198875891,1368,1368,1368,1368,0
20250225,104600,198875891,1368,1368,1368,1368,1
20250225,104500,198874523,1362,1363,1363,1362,26
20250225,104400,198839110,1367,1364,1367,1362,2030
20250225,104300,196073484,1364,1364,1364,1364,0
20250225,104200,196073484,1364,1364,1364,1364,0
20250225,104100,196073484,1364,1364,1364,1364,652
20250225,104000,195184156,1364,1364,1364,1364,1
20250225,103900,195182792,1367,1367,1367,1367,0
20250225,103800,195182792,1367,1367,1367,1367,200
20250225,103700,194909392,1367,1367,1367,1367,8
20250225,103600,194898456,1368,1368,1368,1368,7
20250225,103500,194888880,1364,1367,1367,1364,286
20250225,103400,194498740,1367,1367,1367,1367,20
20250225,103300,194471400,1368,1368,1368,1368,1
20250225,103200,194470032,1364,1368,1368,1364,1352
20250225,103100,192625900,1367,1367,1367,1367,1464
20250225,103000,190624612,1367,1367,1367,1367,0
20250225,102900,190624612,1367,1367,1367,1367,75
20250225,102800,190522087,1367,1367,1367,1367,20
20250225,102700,190494747,1367,1367,1367,1367,56
20250225,102600,190418195,1367,1367,1367,1367,0
20250225,102500,190418195,1367,1367,1367,1367,50
20250225,102400,190349845,1367,1364,1367,1362,2701
20250225,102300,186666565,1367,1367,1367,1367,1
20250225,102200,186665198,1368,1368,1368,1368,0
20250225,102100,186665198,1368,1368,1368,1368,89
20250225,102000,186543446,1369,1363,1369,1363,819
20250225,101900,185427137,1368,1367,1368,1363,3128
20250225,101800,181148047,1362,1362,1362,1362,3
20250225,101700,181143961,1368,1368,1368,1368,21
20250225,101600,181115233,1360,1366,1368,1360,206
20250225,101500,180834834,1366,1366,1368,1366,4638
20250225,101400,174495837,1366,1362,1366,1362,4703
20250225,101300,168085933,1360,1360,1360,1360,0
20250225,101200,168085933,1360,1361,1362,1360,691
20250225,101100,167145425,1360,1360,1360,1360,0
20250225,101000,167145425,1360,1360,1360,1360,359
20250225,100900,166657185,1361,1361,1361,1361,0
20250225,100800,166657185,1361,1361,1361,1361,1813
20250225,100700,164189692,1362,1362,1362,1362,0
20250225,100600,164189692,1362,1361,1362,1361,470
20250225,100500,163549651,1362,1361,1362,1361,163
20250225,100400,163327807,1361,1361,1361,1360,556
20250225,100300,162571191,1360,1362,1362,1360,698
20250225,100200,161621715,1360,1361,1361,1360,2222
20250225,100100,158597593,1361,1361,1361,1361,862
20250225,100000,157424411,1361,1361,1361,1361,101
20250225,095900,157286950,1361,1359,1361,1359,846
20250225,095800,156135554,1362,1362,1362,1362,0
20250225,095700,156135554,1362,1358,1362,1358,31
20250225,095600,156093452,1358,1362,1362,1358,74
20250225,095500,155992946,1362,1362,1362,1362,201
20250225,095400,155719184,1362,1362,1362,1357,7
20250225,095300,155709675,1361,1360,1361,1360,469
20250225,095200,155071467,1360,1360,1360,1360,202
20250225,095100,154796747,1360,1360,1360,1360,104
20250225,095000,154655307,1360,1360,1360,1360,302
20250225,094900,154244587,1360,1361,1361,1360,56
20250225,094800,154168426,1360,1360,1360,1360,976
20250225,094700,152841066,1362,1362,1362,1362,20
20250225,094600,152813826,1362,1363,1363,1360,511
20250225,094500,152118783,1363,1363,1363,1363,2
20250225,094400,152116057,1358,1365,1368,1358,33
20250225,094300,152071003,1365,1353,1365,1353,5045
20250225,094200,145228913,1347,1347,1347,1347,0
20250225,094100,145228913,1347,1347,1347,1347,0
20250225,094000,145228913,1347,1347,1347,1347,1202
20250225,093900,143609819,1347,1347,1347,1347,6
20250225,093800,143601737,1346,1346,1346,1346,1000
20250225,093700,142255737,1353,1347,1353,1343,18274
20250225,093600,117687591,1347,1347,1347,1347,3768
20250225,093500,112612095,1348,1348,1348,1348,1018
20250225,093400,111239831,1348,1349,1350,1348,3136
20250225,093300,107010359,1349,1349,1349,1349,117
20250225,093200,106852526,1349,1356,1356,1349,16978
20250225,093100,83924680,1356,1356,1356,1356,202
20250225,093000,83650768,1356,1356,1356,1356,300
20250225,092900,83243968,1356,1356,1356,1356,0
20250225,092800,83243968,1356,1351,1356,1350,2004
20250225,092700,80538348,1351,1351,1351,1350,502
20250225,092600,79860424,1350,1356,1356,1350,1032
20250225,092500,78466128,1350,1353,1353,1350,1755
20250225,092400,76093361,1355,1356,1356,1355,788
20250225,092300,75025566,1357,1357,1357,1357,60
20250225,092200,74944146,1357,1358,1358,1357,1266
20250225,092100,73226171,1358,1357,1358,1357,11
20250225,092000,73211243,1356,1355,1356,1355,15
20250225,091900,73190915,1356,1350,1356,1350,505
20250225,091800,72509135,1350,1356,1356,1350,1524
20250225,091700,70451729,1350,1355,1356,1350,1696
20250225,091600,68161628,1355,1350,1355,1349,230
20250225,091500,67850656,1350,1350,1350,1350,10
20250225,091400,67837156,1354,1349,1354,1349,121
20250225,091300,67673327,1349,1351,1353,1347,1944
20250225,091200,65043998,1346,1346,1346,1346,309
20250225,091100,64628084,1346,1347,1347,1346,2690
20250225,091000,61007342,1346,1346,1346,1346,1127
20250225,090900,59490400,1346,1346,1346,1346,2392
20250225,090800,56270768,1346,1347,1347,1346,2476
20250225,090700,52937072,1346,1350,1353,1346,6579
20250225,090600,44072197,1350,1354,1354,1350,1918
20250225,090500,41481946,1354,1354,1354,1354,6834
20250225,090400,32228710,1354,1347,1354,1347,600
20250225,090300,31418886,1354,1345,1354,1345,2697
20250225,090200,27790763,1346,1345,1347,1345,8476
20250225,090100,16386434,1347,1354,1354,1346,1564
20250225,090000,14275826,1354,1358,1358,1354,9854