KissMeData/035080/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,192000,623891670,13280,13280,13280,13280,1032
20250225,191900,623891670,13280,13280,13280,13280,0
20250225,191800,623891670,13280,13280,13280,13280,0
20250225,191700,623891670,13280,13280,13280,13280,0
20250225,191600,623891670,13280,13280,13280,13280,0
20250225,191500,623891670,13280,13280,13280,13280,0
20250225,191400,623891670,13280,13280,13280,13280,0
20250225,191300,623891670,13280,13280,13280,13280,0
20250225,191200,623891670,13280,13280,13280,13280,0
20250225,191100,623891670,13280,13280,13280,13280,0
20250225,191000,623891670,13280,13280,13280,13280,0
20250225,190900,623891670,13280,13280,13280,13280,0
20250225,190800,623891670,13280,13280,13280,13280,0
20250225,190700,623891670,13280,13280,13280,13280,0
20250225,190600,623891670,13280,13280,13280,13280,0
20250225,190500,623891670,13280,13280,13280,13280,0
20250225,190400,623891670,13280,13280,13280,13280,0
20250225,190300,623891670,13280,13280,13280,13280,0
20250225,190200,623891670,13280,13280,13280,13280,0
20250225,190100,623891670,13280,13280,13280,13280,0
20250225,190000,623891670,13280,13280,13280,13280,0
20250225,185900,623891670,13280,13280,13280,13280,0
20250225,185800,623891670,13280,13280,13280,13280,0
20250225,185700,623891670,13280,13280,13280,13280,0
20250225,185600,623891670,13280,13280,13280,13280,0
20250225,185500,623891670,13280,13280,13280,13280,0
20250225,185400,623891670,13280,13280,13280,13280,0
20250225,185300,623891670,13280,13280,13280,13280,0
20250225,185200,623891670,13280,13280,13280,13280,0
20250225,185100,623891670,13280,13280,13280,13280,0
20250225,185000,623891670,13280,13280,13280,13280,1032
20250225,184900,623891670,13280,13280,13280,13280,0
20250225,184800,623891670,13280,13280,13280,13280,0
20250225,184700,623891670,13280,13280,13280,13280,0
20250225,184600,623891670,13280,13280,13280,13280,0
20250225,184500,623891670,13280,13280,13280,13280,0
20250225,184400,623891670,13280,13280,13280,13280,0
20250225,184300,623891670,13280,13280,13280,13280,0
20250225,184200,623891670,13280,13280,13280,13280,0
20250225,184100,623891670,13280,13280,13280,13280,0
20250225,184000,623891670,13280,13280,13280,13280,0
20250225,183900,623891670,13280,13280,13280,13280,0
20250225,183800,623891670,13280,13280,13280,13280,0
20250225,183700,623891670,13280,13280,13280,13280,0
20250225,183600,623891670,13280,13280,13280,13280,0
20250225,183500,623891670,13280,13280,13280,13280,0
20250225,183400,623891670,13280,13280,13280,13280,0
20250225,183300,623891670,13280,13280,13280,13280,0
20250225,183200,623891670,13280,13280,13280,13280,0
20250225,183100,623891670,13280,13280,13280,13280,0
20250225,183000,623891670,13280,13280,13280,13280,0
20250225,182900,623891670,13280,13280,13280,13280,0
20250225,182800,623891670,13280,13280,13280,13280,0
20250225,182700,623891670,13280,13280,13280,13280,0
20250225,182600,623891670,13280,13280,13280,13280,0
20250225,182500,623891670,13280,13280,13280,13280,0
20250225,182400,623891670,13280,13280,13280,13280,0
20250225,182300,623891670,13280,13280,13280,13280,0
20250225,182200,623891670,13280,13280,13280,13280,0
20250225,182100,623891670,13280,13280,13280,13280,0
20250225,182000,623891670,13280,13280,13280,13280,1032
20250225,181900,623891670,13280,13280,13280,13280,0
20250225,181800,623891670,13280,13280,13280,13280,0
20250225,181700,623891670,13280,13280,13280,13280,0
20250225,181600,623891670,13280,13280,13280,13280,0
20250225,181500,623891670,13280,13280,13280,13280,0
20250225,181400,623891670,13280,13280,13280,13280,0
20250225,181300,623891670,13280,13280,13280,13280,0
20250225,181200,623891670,13280,13280,13280,13280,0
20250225,181100,623891670,13280,13280,13280,13280,0
20250225,181000,623891670,13280,13280,13280,13280,0
20250225,180900,623891670,13280,13280,13280,13280,0
20250225,180800,623891670,13280,13280,13280,13280,0
20250225,180700,623891670,13280,13280,13280,13280,0
20250225,180600,623891670,13280,13280,13280,13280,0
20250225,180500,623891670,13280,13280,13280,13280,0
20250225,180400,623891670,13280,13280,13280,13280,0
20250225,180300,623891670,13280,13280,13280,13280,0
20250225,180200,623891670,13280,13280,13280,13280,0
20250225,180100,623891670,13280,13280,13280,13280,0
20250225,180000,623891670,13280,13280,13280,13280,0
20250225,175900,623891670,13280,13280,13280,13280,0
20250225,175800,623891670,13280,13280,13280,13280,0
20250225,175700,623891670,13280,13280,13280,13280,0
20250225,175600,623891670,13280,13280,13280,13280,0
20250225,175500,623891670,13280,13280,13280,13280,0
20250225,175400,623891670,13280,13280,13280,13280,0
20250225,175300,623891670,13280,13280,13280,13280,0
20250225,175200,623891670,13280,13280,13280,13280,0
20250225,175100,623891670,13280,13280,13280,13280,0
20250225,175000,623891670,13280,13280,13280,13280,1032
20250225,174900,623891670,13280,13280,13280,13280,0
20250225,174800,623891670,13280,13280,13280,13280,0
20250225,174700,623891670,13280,13280,13280,13280,0
20250225,174600,623891670,13280,13280,13280,13280,0
20250225,174500,623891670,13280,13280,13280,13280,0
20250225,174400,623891670,13280,13280,13280,13280,0
20250225,174300,623891670,13280,13280,13280,13280,0
20250225,174200,623891670,13280,13280,13280,13280,0
20250225,174100,623891670,13280,13280,13280,13280,0
20250225,174000,623891670,13280,13280,13280,13280,0
20250225,173900,623891670,13280,13280,13280,13280,0
20250225,173800,623891670,13280,13280,13280,13280,0
20250225,173700,623891670,13280,13280,13280,13280,0
20250225,173600,623891670,13280,13280,13280,13280,0
20250225,173500,623891670,13280,13280,13280,13280,0
20250225,173400,623891670,13280,13280,13280,13280,0
20250225,173300,623891670,13280,13280,13280,13280,0
20250225,173200,623891670,13280,13280,13280,13280,0
20250225,173100,623891670,13280,13280,13280,13280,0
20250225,173000,623891670,13280,13280,13280,13280,0
20250225,172900,623891670,13280,13280,13280,13280,0
20250225,172800,623891670,13280,13280,13280,13280,0
20250225,172700,623891670,13280,13280,13280,13280,0
20250225,172600,623891670,13280,13280,13280,13280,0
20250225,172500,623891670,13280,13280,13280,13280,0
20250225,172400,623891670,13280,13280,13280,13280,0
20250225,172300,623891670,13280,13280,13280,13280,0
20250225,172200,623891670,13280,13280,13280,13280,0
20250225,172100,623891670,13280,13280,13280,13280,0
20250225,172000,623891670,13280,13280,13280,13280,1032
20250225,171900,623891670,13280,13280,13280,13280,0
20250225,171800,623891670,13280,13280,13280,13280,0
20250225,171700,623891670,13280,13280,13280,13280,0
20250225,171600,623891670,13280,13280,13280,13280,0
20250225,171500,623891670,13280,13280,13280,13280,0
20250225,171400,623891670,13280,13280,13280,13280,0
20250225,171300,623891670,13280,13280,13280,13280,0
20250225,171200,623891670,13280,13280,13280,13280,0
20250225,171100,623891670,13280,13280,13280,13280,0
20250225,171000,623891670,13280,13280,13280,13280,0
20250225,170900,623891670,13280,13280,13280,13280,0
20250225,170800,623891670,13280,13280,13280,13280,0
20250225,170700,623891670,13280,13280,13280,13280,0
20250225,170600,623891670,13280,13280,13280,13280,0
20250225,170500,623891670,13280,13280,13280,13280,0
20250225,170400,623891670,13280,13280,13280,13280,0
20250225,170300,623891670,13280,13280,13280,13280,0
20250225,170200,623891670,13280,13280,13280,13280,0
20250225,170100,623891670,13280,13280,13280,13280,0
20250225,170000,623891670,13280,13280,13280,13280,0
20250225,165900,623891670,13280,13280,13280,13280,0
20250225,165800,623891670,13280,13280,13280,13280,0
20250225,165700,623891670,13280,13280,13280,13280,0
20250225,165600,623891670,13280,13280,13280,13280,0
20250225,165500,623891670,13280,13280,13280,13280,0
20250225,165400,623891670,13280,13280,13280,13280,0
20250225,165300,623891670,13280,13280,13280,13280,0
20250225,165200,623891670,13280,13280,13280,13280,0
20250225,165100,623891670,13280,13280,13280,13280,0
20250225,165000,623891670,13280,13280,13280,13280,1032
20250225,164900,623891670,13280,13280,13280,13280,0
20250225,164800,623891670,13280,13280,13280,13280,0
20250225,164700,623891670,13280,13280,13280,13280,0
20250225,164600,623891670,13280,13280,13280,13280,0
20250225,164500,623891670,13280,13280,13280,13280,0
20250225,164400,623891670,13280,13280,13280,13280,0
20250225,164300,623891670,13280,13280,13280,13280,0
20250225,164200,623891670,13280,13280,13280,13280,0
20250225,164100,623891670,13280,13280,13280,13280,0
20250225,164000,623891670,13280,13280,13280,13280,0
20250225,163900,623891670,13280,13280,13280,13280,0
20250225,163800,623891670,13280,13280,13280,13280,0
20250225,163700,623891670,13280,13280,13280,13280,0
20250225,163600,623891670,13280,13280,13280,13280,0
20250225,163500,623891670,13280,13280,13280,13280,0
20250225,163400,623891670,13280,13280,13280,13280,0
20250225,163300,623891670,13280,13280,13280,13280,0
20250225,163200,623891670,13280,13280,13280,13280,0
20250225,163100,623891670,13280,13280,13280,13280,0
20250225,163000,623891670,13280,13280,13280,13280,0
20250225,162900,623891670,13280,13280,13280,13280,0
20250225,162800,623891670,13280,13280,13280,13280,0
20250225,162700,623891670,13280,13280,13280,13280,0
20250225,162600,623891670,13280,13280,13280,13280,0
20250225,162500,623891670,13280,13280,13280,13280,0
20250225,162400,623891670,13280,13280,13280,13280,0
20250225,162300,623891670,13280,13280,13280,13280,0
20250225,162200,623891670,13280,13280,13280,13280,0
20250225,162100,623891670,13280,13280,13280,13280,0
20250225,162000,623891670,13280,13280,13280,13280,1032
20250225,161900,623891670,13280,13280,13280,13280,0
20250225,161800,623891670,13280,13280,13280,13280,0
20250225,161700,623891670,13280,13280,13280,13280,0
20250225,161600,623891670,13280,13280,13280,13280,0
20250225,161500,623891670,13280,13280,13280,13280,0
20250225,161400,623891670,13280,13280,13280,13280,0
20250225,161300,623891670,13280,13280,13280,13280,0
20250225,161200,623891670,13280,13280,13280,13280,0
20250225,161100,623891670,13280,13280,13280,13280,0
20250225,161000,623891670,13280,13280,13280,13280,0
20250225,160900,623891670,13280,13280,13280,13280,0
20250225,160800,623891670,13280,13280,13280,13280,0
20250225,160700,623891670,13280,13280,13280,13280,0
20250225,160600,623891670,13280,13280,13280,13280,0
20250225,160500,623891670,13280,13280,13280,13280,0
20250225,160400,623891670,13280,13280,13280,13280,0
20250225,160300,623891670,13280,13280,13280,13280,0
20250225,160200,623891670,13280,13280,13280,13280,0
20250225,160100,623891670,13280,13280,13280,13280,0
20250225,160000,623891670,13280,13280,13280,13280,0
20250225,155900,623891670,13280,13280,13280,13280,0
20250225,155800,623891670,13280,13280,13280,13280,0
20250225,155700,623891670,13280,13280,13280,13280,0
20250225,155600,623891670,13280,13280,13280,13280,0
20250225,155500,623891670,13280,13280,13280,13280,0
20250225,155400,623891670,13280,13280,13280,13280,0
20250225,155300,623891670,13280,13280,13280,13280,0
20250225,155200,623891670,13280,13280,13280,13280,0
20250225,155100,623891670,13280,13280,13280,13280,0
20250225,155000,623891670,13280,13280,13280,13280,1032
20250225,154900,623891670,13280,13280,13280,13280,0
20250225,154800,623891670,13280,13280,13280,13280,0
20250225,154700,623891670,13280,13280,13280,13280,0
20250225,154600,623891670,13280,13280,13280,13280,0
20250225,154500,623891670,13280,13280,13280,13280,0
20250225,154400,623891670,13280,13280,13280,13280,0
20250225,154300,623891670,13280,13280,13280,13280,0
20250225,154200,623891670,13280,13280,13280,13280,0
20250225,154100,623891670,13280,13280,13280,13280,0
20250225,154000,623891670,13280,13280,13280,13280,0
20250225,153900,623891670,13280,13280,13280,13280,0
20250225,153800,623891670,13280,13280,13280,13280,0
20250225,153700,623891670,13280,13280,13280,13280,0
20250225,153600,623891670,13280,13280,13280,13280,0
20250225,153500,623891670,13280,13280,13280,13280,0
20250225,153400,623891670,13280,13280,13280,13280,0
20250225,153300,623891670,13280,13280,13280,13280,0
20250225,153200,623891670,13280,13280,13280,13280,0
20250225,153100,623891670,13280,13280,13280,13280,0
20250225,153000,623891670,13280,13280,13280,13280,1032
20250225,152900,610186710,13280,13280,13280,13280,0
20250225,152800,610186710,13280,13280,13280,13280,0
20250225,152700,610186710,13280,13280,13280,13280,0
20250225,152600,610186710,13280,13280,13280,13280,0
20250225,152500,610186710,13280,13280,13280,13280,0
20250225,152400,610186710,13280,13280,13280,13280,0
20250225,152300,610186710,13280,13280,13280,13280,0
20250225,152200,610186710,13280,13280,13280,13280,0
20250225,152100,610186710,13280,13280,13280,13280,0
20250225,152000,610186710,13280,13280,13280,13280,0
20250225,151900,610186710,13280,13220,13280,13220,32
20250225,151800,609762150,13220,13230,13230,13220,25
20250225,151700,609431520,13230,13210,13230,13210,36
20250225,151600,608955600,13210,13270,13270,13210,39
20250225,151500,608439130,13210,13210,13210,13210,0
20250225,151400,608439130,13210,13240,13270,13210,290
20250225,151300,604600150,13240,13240,13240,13240,0
20250225,151200,604600150,13240,13240,13240,13240,0
20250225,151100,604600150,13240,13280,13280,13190,438
20250225,151000,598802320,13280,13280,13280,13280,0
20250225,150900,598802320,13280,13280,13280,13280,20
20250225,150800,598536720,13280,13280,13280,13280,0
20250225,150700,598536720,13280,13190,13280,13190,1237
20250225,150600,582184360,13200,13200,13200,13200,0
20250225,150500,582184360,13200,13200,13200,13200,162
20250225,150400,580045960,13210,13210,13210,13210,11
20250225,150300,579900650,13210,13210,13210,13210,93
20250225,150200,578672120,13220,13220,13220,13220,5
20250225,150100,578606020,13220,13220,13220,13220,1
20250225,150000,578592800,13220,13220,13220,13220,0
20250225,145900,578592800,13220,13210,13220,13210,123
20250225,145800,576967940,13220,13220,13220,13220,10
20250225,145700,576835740,13220,13220,13220,13220,0
20250225,145600,576835740,13220,13230,13230,13220,183
20250225,145500,574416380,13240,13240,13240,13240,0
20250225,145400,574416380,13240,13240,13240,13240,12
20250225,145300,574257500,13250,13250,13250,13250,0
20250225,145200,574257500,13250,13250,13250,13250,164
20250225,145100,572084500,13290,13290,13290,13290,0
20250225,145000,572084500,13290,13290,13290,13290,19
20250225,144900,571831990,13260,13260,13260,13260,0
20250225,144800,571831990,13260,13260,13260,13260,15
20250225,144700,571633090,13230,13230,13230,13230,0
20250225,144600,571633090,13230,13230,13230,13230,0
20250225,144500,571633090,13230,13220,13230,13220,242
20250225,144400,568433040,13220,13220,13220,13220,0
20250225,144300,568433040,13220,13230,13230,13210,237
20250225,144200,565299880,13230,13230,13230,13230,0
20250225,144100,565299880,13230,13240,13240,13230,175
20250225,144000,562983560,13250,13250,13250,13250,78
20250225,143900,561950060,13250,13250,13250,13250,0
20250225,143800,561950060,13250,13250,13250,13250,9
20250225,143700,561830810,13250,13250,13250,13250,0
20250225,143600,561830810,13250,13250,13250,13250,0
20250225,143500,561830810,13250,13250,13250,13250,0
20250225,143400,561830810,13250,13250,13250,13250,0
20250225,143300,561830810,13250,13250,13250,13250,1
20250225,143200,561817560,13250,13250,13250,13250,0
20250225,143100,561817560,13250,13260,13260,13250,923
20250225,143000,549587330,13260,13270,13320,13260,4691
20250225,142900,487299410,13270,13240,13270,13230,1170
20250225,142800,471810700,13240,13240,13240,13240,11
20250225,142700,471665060,13240,13240,13240,13240,0
20250225,142600,471665060,13240,13240,13240,13240,0
20250225,142500,471665060,13240,13240,13240,13240,327
20250225,142400,467335580,13250,13250,13250,13250,128
20250225,142300,465639580,13250,13250,13250,13250,130
20250225,142200,463917080,13250,13250,13250,13250,0
20250225,142100,463917080,13250,13250,13250,13250,1
20250225,142000,463903830,13260,13260,13260,13260,8
20250225,141900,463797750,13260,13260,13260,13260,156
20250225,141800,461729190,13250,13250,13250,13250,19
20250225,141700,461477440,13250,13250,13250,13250,0
20250225,141600,461477440,13250,13250,13250,13250,0
20250225,141500,461477440,13250,13250,13250,13250,0
20250225,141400,461477440,13250,13270,13270,13250,633
20250225,141300,453084680,13270,13270,13270,13270,0
20250225,141200,453084680,13270,13270,13270,13270,0
20250225,141100,453084680,13270,13270,13270,13270,1
20250225,141000,453071410,13270,13270,13270,13270,22
20250225,140900,452779470,13270,13270,13270,13270,0
20250225,140800,452779470,13270,13270,13270,13270,1
20250225,140700,452766200,13310,13310,13310,13310,0
20250225,140600,452766200,13310,13310,13310,13310,54
20250225,140500,452047460,13300,13300,13300,13300,0
20250225,140400,452047460,13300,13300,13300,13300,10
20250225,140300,451914460,13290,13280,13290,13280,4
20250225,140200,451861310,13280,13280,13280,13280,127
20250225,140100,450174750,13290,13290,13290,13290,0
20250225,140000,450174750,13290,13290,13290,13290,1
20250225,135900,450161460,13310,13310,13310,13310,0
20250225,135800,450161460,13310,13310,13310,13310,0
20250225,135700,450161460,13310,13310,13310,13310,0
20250225,135600,450161460,13310,13310,13310,13310,45
20250225,135500,449562510,13310,13310,13310,13310,0
20250225,135400,449562510,13310,13310,13310,13310,0
20250225,135300,449562510,13310,13310,13310,13310,0
20250225,135200,449562510,13310,13310,13310,13310,0
20250225,135100,449562510,13310,13310,13310,13310,10
20250225,135000,449429410,13310,13310,13310,13310,47
20250225,134900,448803840,13300,13300,13300,13300,0
20250225,134800,448803840,13300,13300,13300,13300,1
20250225,134700,448790540,13300,13300,13300,13300,24
20250225,134600,448471340,13300,13300,13300,13300,0
20250225,134500,448471340,13300,13300,13300,13300,0
20250225,134400,448471340,13300,13300,13300,13300,0
20250225,134300,448471340,13300,13300,13300,13300,0
20250225,134200,448471340,13300,13300,13300,13300,0
20250225,134100,448471340,13300,13300,13300,13300,1
20250225,134000,448458040,13300,13300,13300,13300,0
20250225,133900,448458040,13300,13290,13300,13290,70
20250225,133800,447527240,13330,13310,13330,13310,17
20250225,133700,447300830,13310,13310,13310,13310,3
20250225,133600,447260900,13310,13310,13310,13310,1
20250225,133500,447247590,13300,13300,13300,13300,0
20250225,133400,447247590,13300,13300,13300,13300,1
20250225,133300,447234290,13310,13310,13310,13310,0
20250225,133200,447234290,13310,13310,13310,13310,0
20250225,133100,447234290,13310,13270,13310,13270,192
20250225,133000,444686310,13270,13270,13270,13270,102
20250225,132900,443332770,13260,13260,13260,13260,3
20250225,132800,443292990,13260,13260,13260,13260,473
20250225,132700,437021010,13260,13260,13260,13260,0
20250225,132600,437021010,13260,13260,13260,13260,0
20250225,132500,437021010,13260,13260,13260,13260,0
20250225,132400,437021010,13260,13260,13260,13260,0
20250225,132300,437021010,13260,13260,13260,13260,0
20250225,132200,437021010,13260,13270,13270,13260,106
20250225,132100,435615320,13270,13270,13270,13270,0
20250225,132000,435615320,13270,13270,13270,13270,87
20250225,131900,434460830,13270,13270,13270,13270,0
20250225,131800,434460830,13270,13270,13270,13270,0
20250225,131700,434460830,13270,13270,13270,13270,1
20250225,131600,434447560,13250,13240,13260,13240,571
20250225,131500,426883370,13240,13270,13270,13240,1494
20250225,131400,407073550,13270,13270,13270,13270,158
20250225,131300,404976890,13300,13300,13300,13300,150
20250225,131200,402981890,13300,13300,13300,13300,0
20250225,131100,402981890,13300,13300,13300,13300,7
20250225,131000,402888790,13260,13260,13290,13260,108
20250225,130900,401454250,13290,13290,13290,13290,61
20250225,130800,400643560,13290,13290,13290,13290,10
20250225,130700,400510660,13290,13290,13290,13290,50
20250225,130600,399846160,13300,13300,13300,13300,3
20250225,130500,399806260,13290,13290,13290,13290,0
20250225,130400,399806260,13290,13290,13290,13290,43
20250225,130300,399234790,13290,13290,13290,13290,0
20250225,130200,399234790,13290,13290,13290,13290,1
20250225,130100,399221500,13290,13290,13290,13290,1
20250225,130000,399208210,13280,13280,13280,13280,39
20250225,125900,398690290,13270,13270,13270,13270,19
20250225,125800,398438160,13280,13280,13280,13280,0
20250225,125700,398438160,13280,13280,13280,13280,1
20250225,125600,398424880,13270,13270,13270,13270,0
20250225,125500,398424880,13270,13270,13270,13270,0
20250225,125400,398424880,13270,13270,13270,13270,0
20250225,125300,398424880,13270,13270,13270,13270,1
20250225,125200,398411610,13270,13270,13270,13270,0
20250225,125100,398411610,13270,13270,13270,13270,83
20250225,125000,397310200,13260,13250,13260,13250,46
20250225,124900,396700250,13250,13250,13250,13250,9
20250225,124800,396581000,13250,13250,13250,13250,1
20250225,124700,396567750,13250,13250,13250,13250,27
20250225,124600,396210000,13230,13230,13230,13230,0
20250225,124500,396210000,13230,13230,13230,13230,0
20250225,124400,396210000,13230,13230,13230,13230,0
20250225,124300,396210000,13230,13330,13330,13230,649
20250225,124200,387574030,13330,13250,13370,13250,451
20250225,124100,381577890,13260,13260,13260,13260,0
20250225,124000,381577890,13260,13260,13260,13260,0
20250225,123900,381577890,13260,13260,13260,13260,0
20250225,123800,381577890,13260,13260,13260,13260,0
20250225,123700,381577890,13260,13260,13260,13260,0
20250225,123600,381577890,13260,13260,13260,13260,1
20250225,123500,381564630,13210,13210,13210,13210,0
20250225,123400,381564630,13210,13210,13210,13210,0
20250225,123300,381564630,13210,13200,13210,13200,761
20250225,123200,371518430,13200,13200,13200,13200,832
20250225,123100,360536030,13200,13200,13200,13200,0
20250225,123000,360536030,13200,13200,13200,13200,0
20250225,122900,360536030,13200,13200,13200,13200,0
20250225,122800,360536030,13200,13200,13200,13200,9
20250225,122700,360417230,13190,13190,13190,13190,0
20250225,122600,360417230,13190,13190,13190,13190,50
20250225,122500,359757730,13210,13210,13210,13210,0
20250225,122400,359757730,13210,13190,13210,13190,327
20250225,122300,355439880,13190,13200,13200,13190,767
20250225,122200,345315890,13200,13200,13200,13200,0
20250225,122100,345315890,13200,13200,13200,13200,0
20250225,122000,345315890,13200,13200,13200,13200,0
20250225,121900,345315890,13200,13200,13200,13200,0
20250225,121800,345315890,13200,13200,13200,13200,0
20250225,121700,345315890,13200,13200,13200,13200,0
20250225,121600,345315890,13200,13200,13200,13200,0
20250225,121500,345315890,13200,13200,13200,13200,180
20250225,121400,342939890,13230,13230,13230,13230,0
20250225,121300,342939890,13230,13230,13230,13230,0
20250225,121200,342939890,13230,13230,13230,13230,0
20250225,121100,342939890,13230,13230,13230,13230,0
20250225,121000,342939890,13230,13230,13230,13230,1
20250225,120900,342926660,13230,13210,13230,13210,595
20250225,120800,335066670,13230,13230,13230,13230,0
20250225,120700,335066670,13230,13230,13230,13230,0
20250225,120600,335066670,13230,13230,13230,13230,0
20250225,120500,335066670,13230,13230,13230,13230,0
20250225,120400,335066670,13230,13230,13230,13230,0
20250225,120300,335066670,13230,13230,13230,13230,2
20250225,120200,335040210,13230,13220,13230,13220,15
20250225,120100,334841840,13220,13220,13220,13220,1
20250225,120000,334828620,13220,13220,13220,13220,0
20250225,115900,334828620,13220,13220,13220,13220,0
20250225,115800,334828620,13220,13220,13220,13220,1
20250225,115700,334815400,13220,13220,13220,13220,0
20250225,115600,334815400,13220,13220,13220,13220,0
20250225,115500,334815400,13220,13220,13220,13220,7
20250225,115400,334722860,13220,13220,13220,13220,1
20250225,115300,334709640,13210,13210,13210,13210,10
20250225,115200,334577540,13210,13210,13210,13210,0
20250225,115100,334577540,13210,13210,13210,13210,0
20250225,115000,334577540,13210,13210,13210,13210,0
20250225,114900,334577540,13210,13210,13210,13210,0
20250225,114800,334577540,13210,13210,13210,13210,0
20250225,114700,334577540,13210,13210,13210,13210,0
20250225,114600,334577540,13210,13210,13210,13210,0
20250225,114500,334577540,13210,13210,13210,13210,0
20250225,114400,334577540,13210,13210,13210,13210,0
20250225,114300,334577540,13210,13210,13210,13210,22
20250225,114200,334286920,13190,13190,13190,13190,0
20250225,114100,334286920,13190,13200,13200,13190,38
20250225,114000,333785360,13190,13190,13190,13190,0
20250225,113900,333785360,13190,13190,13190,13190,23
20250225,113800,333481990,13190,13190,13190,13190,229
20250225,113700,330461480,13190,13190,13190,13190,1
20250225,113600,330448290,13180,13180,13180,13180,0
20250225,113500,330448290,13180,13180,13180,13180,0
20250225,113400,330448290,13180,13170,13180,13170,92
20250225,113300,329235740,13170,13170,13170,13170,0
20250225,113200,329235740,13170,13170,13170,13170,0
20250225,113100,329235740,13170,13200,13200,13170,1284
20250225,113000,312306700,13200,13200,13200,13200,65
20250225,112900,311448700,13200,13200,13200,13200,0
20250225,112800,311448700,13200,13210,13210,13200,151
20250225,112700,309455170,13220,13220,13220,13220,315
20250225,112600,305290870,13230,13230,13230,13230,0
20250225,112500,305290870,13230,13230,13230,13230,0
20250225,112400,305290870,13230,13230,13230,13230,0
20250225,112300,305290870,13230,13230,13230,13230,328
20250225,112200,300951430,13230,13230,13230,13230,172
20250225,112100,298675870,13230,13230,13230,13230,0
20250225,112000,298675870,13230,13270,13270,13230,701
20250225,111900,289381130,13270,13270,13270,13270,0
20250225,111800,289381130,13270,13270,13270,13260,182
20250225,111700,286967190,13270,13260,13270,13260,134
20250225,111600,285190340,13260,13260,13260,13260,0
20250225,111500,285190340,13260,13260,13260,13260,0
20250225,111400,285190340,13260,13280,13280,13260,2
20250225,111300,285163800,13280,13280,13400,13260,594
20250225,111200,277242150,13280,13330,13330,13280,504
20250225,111100,270526470,13290,13270,13380,13270,1025
20250225,111000,256853830,13260,13260,13260,13260,10
20250225,110900,256721230,13250,13250,13250,13250,0
20250225,110800,256721230,13250,13260,13260,13250,32
20250225,110700,256297030,13260,13260,13260,13260,1
20250225,110600,256283770,13250,13250,13250,13250,83
20250225,110500,255184020,13250,13250,13250,13240,194
20250225,110400,252614520,13250,13250,13250,13240,697
20250225,110300,243380380,13300,13300,13300,13300,0
20250225,110200,243380380,13300,13300,13300,13300,0
20250225,110100,243380380,13300,13300,13300,13300,0
20250225,110000,243380380,13300,13300,13300,13300,0
20250225,105900,243380380,13300,13300,13300,13300,0
20250225,105800,243380380,13300,13300,13300,13300,0
20250225,105700,243380380,13300,13300,13300,13300,0
20250225,105600,243380380,13300,13230,13300,13230,362
20250225,105500,238586140,13230,13230,13230,13230,0
20250225,105400,238586140,13230,13230,13230,13230,0
20250225,105300,238586140,13230,13230,13230,13230,0
20250225,105200,238586140,13230,13230,13230,13230,30
20250225,105100,238189240,13240,13240,13240,13240,0
20250225,105000,238189240,13240,13240,13240,13240,58
20250225,104900,237421320,13250,13250,13250,13250,0
20250225,104800,237421320,13250,13250,13250,13250,31
20250225,104700,237010570,13260,13260,13260,13260,45
20250225,104600,236413870,13270,13270,13270,13270,6
20250225,104500,236334250,13270,13270,13270,13270,0
20250225,104400,236334250,13270,13270,13270,13270,4
20250225,104300,236281170,13270,13270,13270,13270,0
20250225,104200,236281170,13270,13270,13270,13270,258
20250225,104100,232857510,13270,13270,13270,13270,1
20250225,104000,232844240,13280,13280,13280,13280,2
20250225,103900,232817680,13270,13280,13280,13270,79
20250225,103800,231769310,13280,13280,13280,13280,0
20250225,103700,231769310,13280,13300,13300,13270,1254
20250225,103600,215110060,13300,13320,13320,13300,2
20250225,103500,215083440,13310,13310,13310,13310,0
20250225,103400,215083440,13310,13310,13310,13310,17
20250225,103300,214857170,13340,13340,13340,13340,0
20250225,103200,214857170,13340,13340,13340,13340,7
20250225,103100,214763790,13320,13310,13320,13310,81
20250225,103000,213685670,13300,13290,13300,13290,45
20250225,102900,213087520,13300,13300,13300,13300,1
20250225,102800,213074220,13290,13300,13300,13290,25
20250225,102700,212741820,13300,13290,13300,13290,215
20250225,102600,209884320,13290,13290,13290,13290,0
20250225,102500,209884320,13290,13300,13300,13290,406
20250225,102400,204485840,13320,13320,13320,13300,550
20250225,102300,197170580,13300,13300,13300,13300,253
20250225,102200,193805680,13320,13310,13320,13310,806
20250225,102100,183077030,13310,13330,13360,13310,548
20250225,102000,175780580,13330,13330,13330,13330,30
20250225,101900,175380680,13330,13230,13370,13230,1986
20250225,101800,148984930,13270,13220,13270,13220,8
20250225,101700,148878920,13210,13200,13210,13200,68
20250225,101600,147981310,13200,13200,13270,13190,393
20250225,101500,142781770,13200,13200,13200,13200,11
20250225,101400,142636570,13180,13180,13180,13180,0
20250225,101300,142636570,13180,13180,13180,13180,3
20250225,101200,142597030,13180,13180,13180,13180,0
20250225,101100,142597030,13180,13180,13180,13180,0
20250225,101000,142597030,13180,13190,13190,13180,175
20250225,100900,140289900,13190,13190,13190,13190,0
20250225,100800,140289900,13190,13190,13190,13190,0
20250225,100700,140289900,13190,13200,13200,13190,19
20250225,100600,140039260,13200,13180,13200,13180,118
20250225,100500,138482060,13180,13180,13180,13180,0
20250225,100400,138482060,13180,13180,13180,13180,3
20250225,100300,138442520,13180,13180,13180,13180,145
20250225,100200,136531420,13180,13170,13180,13170,84
20250225,100100,135425130,13150,13150,13150,13150,0
20250225,100000,135425130,13150,13160,13170,13140,2433
20250225,095900,103422820,13170,13200,13200,13170,1262
20250225,095800,86790940,13200,13200,13200,13200,0
20250225,095700,86790940,13200,13200,13200,13190,846
20250225,095600,75628270,13210,13240,13240,13210,986
20250225,095500,62591940,13240,13240,13240,13240,0
20250225,095400,62591940,13240,13250,13270,13240,93
20250225,095300,61358060,13240,13240,13240,13240,71
20250225,095200,60418020,13240,13240,13240,13240,10
20250225,095100,60285620,13240,13240,13240,13240,10
20250225,095000,60153220,13240,13260,13260,13240,455
20250225,094900,54125790,13260,13290,13290,13260,745
20250225,094800,44240550,13300,13300,13300,13300,29
20250225,094700,43854850,13320,13320,13320,13320,6
20250225,094600,43774930,13320,13290,13320,13280,25
20250225,094500,43442430,13320,13290,13320,13290,3
20250225,094400,43402530,13290,13290,13290,13280,51
20250225,094300,42725110,13290,13310,13310,13280,226
20250225,094200,39722670,13310,13300,13310,13300,5
20250225,094100,39656130,13310,13320,13320,13310,121
20250225,094000,38044620,13310,13310,13310,13310,0
20250225,093900,38044620,13310,13310,13310,13310,0
20250225,093800,38044620,13310,13310,13310,13310,2
20250225,093700,38018000,13300,13290,13330,13280,482
20250225,093600,31607420,13290,13300,13300,13290,41
20250225,093500,31062450,13300,13290,13370,13290,66
20250225,093400,30180940,13370,13290,13370,13290,166
20250225,093300,27974220,13300,13300,13300,13300,2
20250225,093200,27947620,13370,13320,13370,13300,34
20250225,093100,27494550,13320,13320,13320,13320,4
20250225,093000,27441270,13280,13280,13280,13280,0
20250225,092900,27441270,13280,13280,13280,13280,0
20250225,092800,27441270,13280,13280,13280,13280,10
20250225,092700,27308470,13280,13280,13280,13280,3
20250225,092600,27268630,13280,13280,13280,13280,0
20250225,092500,27268630,13280,13280,13280,13280,46
20250225,092400,26657750,13280,13280,13280,13280,176
20250225,092300,24320470,13320,13270,13340,13270,6
20250225,092200,24240730,13260,13260,13260,13260,0
20250225,092100,24240730,13260,13270,13270,13260,12
20250225,092000,24081560,13270,13290,13370,13270,29
20250225,091900,23696110,13330,13280,13370,13280,40
20250225,091800,23163870,13330,13270,13330,13270,23
20250225,091700,22857690,13270,13400,13400,13260,177
20250225,091600,20506530,13350,13260,13400,13260,52
20250225,091500,19815190,13260,13270,13270,13260,135
20250225,091400,18025050,13310,13260,13310,13260,156
20250225,091300,15956440,13260,13280,13280,13260,189
20250225,091200,13449070,13320,13320,13320,13320,13
20250225,091100,13275910,13280,13280,13280,13280,12
20250225,091000,13116550,13290,13300,13300,13290,3
20250225,090900,13076670,13320,13270,13320,13270,41
20250225,090800,12532550,13280,13320,13320,13280,205
20250225,090700,9807840,13320,13320,13320,13320,20
20250225,090600,9541440,13320,13330,13330,13320,34
20250225,090500,9088230,13370,13350,13370,13330,24
20250225,090400,8767940,13370,13370,13370,13370,0
20250225,090300,8767940,13370,13280,13370,13280,47
20250225,090200,8141170,13280,13380,13380,13280,48
20250225,090100,7503630,13260,13310,13310,13240,110
20250225,090000,6043400,13400,13400,13400,13400,451