KissMeData/042670/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,192900,14352162790,8850,8850,8850,8850,40226
20250225,192800,14352162790,8850,8850,8850,8850,0
20250225,192700,14352162790,8850,8850,8850,8850,0
20250225,192600,14352162790,8850,8850,8850,8850,0
20250225,192500,14352162790,8850,8850,8850,8850,0
20250225,192400,14352162790,8850,8850,8850,8850,0
20250225,192300,14352162790,8850,8850,8850,8850,0
20250225,192200,14352162790,8850,8850,8850,8850,0
20250225,192100,14352162790,8850,8850,8850,8850,0
20250225,192000,14352162790,8850,8850,8850,8850,0
20250225,191900,14352162790,8850,8850,8850,8850,0
20250225,191800,14352162790,8850,8850,8850,8850,0
20250225,191700,14352162790,8850,8850,8850,8850,0
20250225,191600,14352162790,8850,8850,8850,8850,0
20250225,191500,14352162790,8850,8850,8850,8850,0
20250225,191400,14352162790,8850,8850,8850,8850,0
20250225,191300,14352162790,8850,8850,8850,8850,0
20250225,191200,14352162790,8850,8850,8850,8850,0
20250225,191100,14352162790,8850,8850,8850,8850,0
20250225,191000,14352162790,8850,8850,8850,8850,0
20250225,190900,14352162790,8850,8850,8850,8850,0
20250225,190800,14352162790,8850,8850,8850,8850,0
20250225,190700,14352162790,8850,8850,8850,8850,0
20250225,190600,14352162790,8850,8850,8850,8850,0
20250225,190500,14352162790,8850,8850,8850,8850,0
20250225,190400,14352162790,8850,8850,8850,8850,0
20250225,190300,14352162790,8850,8850,8850,8850,0
20250225,190200,14352162790,8850,8850,8850,8850,0
20250225,190100,14352162790,8850,8850,8850,8850,0
20250225,190000,14352162790,8850,8850,8850,8850,0
20250225,185900,14352162790,8850,8850,8850,8850,40226
20250225,185800,14352162790,8850,8850,8850,8850,0
20250225,185700,14352162790,8850,8850,8850,8850,0
20250225,185600,14352162790,8850,8850,8850,8850,0
20250225,185500,14352162790,8850,8850,8850,8850,0
20250225,185400,14352162790,8850,8850,8850,8850,0
20250225,185300,14352162790,8850,8850,8850,8850,0
20250225,185200,14352162790,8850,8850,8850,8850,0
20250225,185100,14352162790,8850,8850,8850,8850,0
20250225,185000,14352162790,8850,8850,8850,8850,0
20250225,184900,14352162790,8850,8850,8850,8850,0
20250225,184800,14352162790,8850,8850,8850,8850,0
20250225,184700,14352162790,8850,8850,8850,8850,0
20250225,184600,14352162790,8850,8850,8850,8850,0
20250225,184500,14352162790,8850,8850,8850,8850,0
20250225,184400,14352162790,8850,8850,8850,8850,0
20250225,184300,14352162790,8850,8850,8850,8850,0
20250225,184200,14352162790,8850,8850,8850,8850,0
20250225,184100,14352162790,8850,8850,8850,8850,0
20250225,184000,14352162790,8850,8850,8850,8850,0
20250225,183900,14352162790,8850,8850,8850,8850,0
20250225,183800,14352162790,8850,8850,8850,8850,0
20250225,183700,14352162790,8850,8850,8850,8850,0
20250225,183600,14352162790,8850,8850,8850,8850,0
20250225,183500,14352162790,8850,8850,8850,8850,0
20250225,183400,14352162790,8850,8850,8850,8850,0
20250225,183300,14352162790,8850,8850,8850,8850,0
20250225,183200,14352162790,8850,8850,8850,8850,0
20250225,183100,14352162790,8850,8850,8850,8850,0
20250225,183000,14352162790,8850,8850,8850,8850,0
20250225,182900,14352162790,8850,8850,8850,8850,40226
20250225,182800,14352162790,8850,8850,8850,8850,0
20250225,182700,14352162790,8850,8850,8850,8850,0
20250225,182600,14352162790,8850,8850,8850,8850,0
20250225,182500,14352162790,8850,8850,8850,8850,0
20250225,182400,14352162790,8850,8850,8850,8850,0
20250225,182300,14352162790,8850,8850,8850,8850,0
20250225,182200,14352162790,8850,8850,8850,8850,0
20250225,182100,14352162790,8850,8850,8850,8850,0
20250225,182000,14352162790,8850,8850,8850,8850,0
20250225,181900,14352162790,8850,8850,8850,8850,0
20250225,181800,14352162790,8850,8850,8850,8850,0
20250225,181700,14352162790,8850,8850,8850,8850,0
20250225,181600,14352162790,8850,8850,8850,8850,0
20250225,181500,14352162790,8850,8850,8850,8850,0
20250225,181400,14352162790,8850,8850,8850,8850,0
20250225,181300,14352162790,8850,8850,8850,8850,0
20250225,181200,14352162790,8850,8850,8850,8850,0
20250225,181100,14352162790,8850,8850,8850,8850,0
20250225,181000,14352162790,8850,8850,8850,8850,0
20250225,180900,14352162790,8850,8850,8850,8850,0
20250225,180800,14352162790,8850,8850,8850,8850,0
20250225,180700,14352162790,8850,8850,8850,8850,0
20250225,180600,14352162790,8850,8850,8850,8850,0
20250225,180500,14352162790,8850,8850,8850,8850,0
20250225,180400,14352162790,8850,8850,8850,8850,0
20250225,180300,14352162790,8850,8850,8850,8850,0
20250225,180200,14352162790,8850,8850,8850,8850,0
20250225,180100,14352162790,8850,8850,8850,8850,0
20250225,180000,14352162790,8850,8850,8850,8850,0
20250225,175900,14352162790,8850,8850,8850,8850,40226
20250225,175800,14352162790,8850,8850,8850,8850,0
20250225,175700,14352162790,8850,8850,8850,8850,0
20250225,175600,14352162790,8850,8850,8850,8850,0
20250225,175500,14352162790,8850,8850,8850,8850,0
20250225,175400,14352162790,8850,8850,8850,8850,0
20250225,175300,14352162790,8850,8850,8850,8850,0
20250225,175200,14352162790,8850,8850,8850,8850,0
20250225,175100,14352162790,8850,8850,8850,8850,0
20250225,175000,14352162790,8850,8850,8850,8850,0
20250225,174900,14352162790,8850,8850,8850,8850,0
20250225,174800,14352162790,8850,8850,8850,8850,0
20250225,174700,14352162790,8850,8850,8850,8850,0
20250225,174600,14352162790,8850,8850,8850,8850,0
20250225,174500,14352162790,8850,8850,8850,8850,0
20250225,174400,14352162790,8850,8850,8850,8850,0
20250225,174300,14352162790,8850,8850,8850,8850,0
20250225,174200,14352162790,8850,8850,8850,8850,0
20250225,174100,14352162790,8850,8850,8850,8850,0
20250225,174000,14352162790,8850,8850,8850,8850,0
20250225,173900,14352162790,8850,8850,8850,8850,0
20250225,173800,14352162790,8850,8850,8850,8850,0
20250225,173700,14352162790,8850,8850,8850,8850,0
20250225,173600,14352162790,8850,8850,8850,8850,0
20250225,173500,14352162790,8850,8850,8850,8850,0
20250225,173400,14352162790,8850,8850,8850,8850,0
20250225,173300,14352162790,8850,8850,8850,8850,0
20250225,173200,14352162790,8850,8850,8850,8850,0
20250225,173100,14352162790,8850,8850,8850,8850,0
20250225,173000,14352162790,8850,8850,8850,8850,0
20250225,172900,14352162790,8850,8850,8850,8850,40226
20250225,172800,14352162790,8850,8850,8850,8850,0
20250225,172700,14352162790,8850,8850,8850,8850,0
20250225,172600,14352162790,8850,8850,8850,8850,0
20250225,172500,14352162790,8850,8850,8850,8850,0
20250225,172400,14352162790,8850,8850,8850,8850,0
20250225,172300,14352162790,8850,8850,8850,8850,0
20250225,172200,14352162790,8850,8850,8850,8850,0
20250225,172100,14352162790,8850,8850,8850,8850,0
20250225,172000,14352162790,8850,8850,8850,8850,0
20250225,171900,14352162790,8850,8850,8850,8850,0
20250225,171800,14352162790,8850,8850,8850,8850,0
20250225,171700,14352162790,8850,8850,8850,8850,0
20250225,171600,14352162790,8850,8850,8850,8850,0
20250225,171500,14352162790,8850,8850,8850,8850,0
20250225,171400,14352162790,8850,8850,8850,8850,0
20250225,171300,14352162790,8850,8850,8850,8850,0
20250225,171200,14352162790,8850,8850,8850,8850,0
20250225,171100,14352162790,8850,8850,8850,8850,0
20250225,171000,14352162790,8850,8850,8850,8850,0
20250225,170900,14352162790,8850,8850,8850,8850,0
20250225,170800,14352162790,8850,8850,8850,8850,0
20250225,170700,14352162790,8850,8850,8850,8850,0
20250225,170600,14352162790,8850,8850,8850,8850,0
20250225,170500,14352162790,8850,8850,8850,8850,0
20250225,170400,14352162790,8850,8850,8850,8850,0
20250225,170300,14352162790,8850,8850,8850,8850,0
20250225,170200,14352162790,8850,8850,8850,8850,0
20250225,170100,14352162790,8850,8850,8850,8850,0
20250225,170000,14352162790,8850,8850,8850,8850,0
20250225,165900,14352162790,8850,8850,8850,8850,40226
20250225,165800,14352162790,8850,8850,8850,8850,0
20250225,165700,14352162790,8850,8850,8850,8850,0
20250225,165600,14352162790,8850,8850,8850,8850,0
20250225,165500,14352162790,8850,8850,8850,8850,0
20250225,165400,14352162790,8850,8850,8850,8850,0
20250225,165300,14352162790,8850,8850,8850,8850,0
20250225,165200,14352162790,8850,8850,8850,8850,0
20250225,165100,14352162790,8850,8850,8850,8850,0
20250225,165000,14352162790,8850,8850,8850,8850,0
20250225,164900,14352162790,8850,8850,8850,8850,0
20250225,164800,14352162790,8850,8850,8850,8850,0
20250225,164700,14352162790,8850,8850,8850,8850,0
20250225,164600,14352162790,8850,8850,8850,8850,0
20250225,164500,14352162790,8850,8850,8850,8850,0
20250225,164400,14352162790,8850,8850,8850,8850,0
20250225,164300,14352162790,8850,8850,8850,8850,0
20250225,164200,14352162790,8850,8850,8850,8850,0
20250225,164100,14352162790,8850,8850,8850,8850,0
20250225,164000,14352162790,8850,8850,8850,8850,0
20250225,163900,14352162790,8850,8850,8850,8850,0
20250225,163800,14352162790,8850,8850,8850,8850,0
20250225,163700,14352162790,8850,8850,8850,8850,0
20250225,163600,14352162790,8850,8850,8850,8850,0
20250225,163500,14352162790,8850,8850,8850,8850,0
20250225,163400,14352162790,8850,8850,8850,8850,0
20250225,163300,14352162790,8850,8850,8850,8850,0
20250225,163200,14352162790,8850,8850,8850,8850,0
20250225,163100,14352162790,8850,8850,8850,8850,0
20250225,163000,14352162790,8850,8850,8850,8850,0
20250225,162900,14352162790,8850,8850,8850,8850,40226
20250225,162800,14352162790,8850,8850,8850,8850,0
20250225,162700,14352162790,8850,8850,8850,8850,0
20250225,162600,14352162790,8850,8850,8850,8850,0
20250225,162500,14352162790,8850,8850,8850,8850,0
20250225,162400,14352162790,8850,8850,8850,8850,0
20250225,162300,14352162790,8850,8850,8850,8850,0
20250225,162200,14352162790,8850,8850,8850,8850,0
20250225,162100,14352162790,8850,8850,8850,8850,0
20250225,162000,14352162790,8850,8850,8850,8850,0
20250225,161900,14352162790,8850,8850,8850,8850,0
20250225,161800,14352162790,8850,8850,8850,8850,0
20250225,161700,14352162790,8850,8850,8850,8850,0
20250225,161600,14352162790,8850,8850,8850,8850,0
20250225,161500,14352162790,8850,8850,8850,8850,0
20250225,161400,14352162790,8850,8850,8850,8850,0
20250225,161300,14352162790,8850,8850,8850,8850,0
20250225,161200,14352162790,8850,8850,8850,8850,0
20250225,161100,14352162790,8850,8850,8850,8850,0
20250225,161000,14352162790,8850,8850,8850,8850,0
20250225,160900,14352162790,8850,8850,8850,8850,0
20250225,160800,14352162790,8850,8850,8850,8850,0
20250225,160700,14352162790,8850,8850,8850,8850,0
20250225,160600,14352162790,8850,8850,8850,8850,0
20250225,160500,14352162790,8850,8850,8850,8850,0
20250225,160400,14352162790,8850,8850,8850,8850,0
20250225,160300,14352162790,8850,8850,8850,8850,0
20250225,160200,14352162790,8850,8850,8850,8850,0
20250225,160100,14352162790,8850,8850,8850,8850,0
20250225,160000,14352162790,8850,8850,8850,8850,0
20250225,155900,14352162790,8850,8850,8850,8850,40226
20250225,155800,14352162790,8850,8850,8850,8850,0
20250225,155700,14352162790,8850,8850,8850,8850,0
20250225,155600,14352162790,8850,8850,8850,8850,0
20250225,155500,14352162790,8850,8850,8850,8850,0
20250225,155400,14352162790,8850,8850,8850,8850,0
20250225,155300,14352162790,8850,8850,8850,8850,0
20250225,155200,14352162790,8850,8850,8850,8850,0
20250225,155100,14352162790,8850,8850,8850,8850,0
20250225,155000,14352162790,8850,8850,8850,8850,0
20250225,154900,14352162790,8850,8850,8850,8850,0
20250225,154800,14352162790,8850,8850,8850,8850,0
20250225,154700,14352162790,8850,8850,8850,8850,0
20250225,154600,14352162790,8850,8850,8850,8850,0
20250225,154500,14352162790,8850,8850,8850,8850,0
20250225,154400,14352162790,8850,8850,8850,8850,0
20250225,154300,14352162790,8850,8850,8850,8850,0
20250225,154200,14352162790,8850,8850,8850,8850,0
20250225,154100,14352162790,8850,8850,8850,8850,0
20250225,154000,14352162790,8850,8850,8850,8850,0
20250225,153900,14352162790,8850,8850,8850,8850,0
20250225,153800,14352162790,8850,8850,8850,8850,0
20250225,153700,14352162790,8850,8850,8850,8850,0
20250225,153600,14352162790,8850,8850,8850,8850,0
20250225,153500,14352162790,8850,8850,8850,8850,0
20250225,153400,14352162790,8850,8850,8850,8850,0
20250225,153300,14352162790,8850,8850,8850,8850,0
20250225,153200,14352162790,8850,8850,8850,8850,0
20250225,153100,14352162790,8850,8850,8850,8850,0
20250225,153000,14352162790,8850,8850,8850,8850,40226
20250225,152900,13996162690,8830,8830,8830,8830,0
20250225,152800,13996162690,8830,8830,8830,8830,0
20250225,152700,13996162690,8830,8830,8830,8830,0
20250225,152600,13996162690,8830,8830,8830,8830,0
20250225,152500,13996162690,8830,8830,8830,8830,0
20250225,152400,13996162690,8830,8830,8830,8830,0
20250225,152300,13996162690,8830,8830,8830,8830,0
20250225,152200,13996162690,8830,8830,8830,8830,0
20250225,152100,13996162690,8830,8830,8830,8830,0
20250225,152000,13996162690,8830,8830,8830,8830,0
20250225,151900,13996162690,8830,8830,8850,8820,8419
20250225,151800,13921775610,8840,8840,8840,8820,4399
20250225,151700,13882935720,8830,8840,8840,8830,4503
20250225,151600,13843163860,8840,8830,8840,8830,2412
20250225,151500,13821856320,8830,8830,8840,8830,2053
20250225,151400,13803722610,8840,8840,8840,8830,4651
20250225,151300,13762643270,8830,8840,8840,8830,1559
20250225,151200,13748871060,8840,8830,8840,8820,3062
20250225,151100,13721831070,8830,8830,8830,8820,1765
20250225,151000,13706256180,8820,8830,8830,8810,3352
20250225,150900,13676676720,8830,8820,8830,8820,2899
20250225,150800,13651104390,8820,8830,8830,8820,2406
20250225,150700,13629882320,8820,8830,8840,8820,2305
20250225,150600,13609527120,8830,8820,8840,8820,5689
20250225,150500,13559306380,8830,8820,8830,8820,5724
20250225,150400,13508813720,8830,8830,8830,8820,2044
20250225,150300,13490781200,8830,8820,8830,8820,2293
20250225,150200,13470552940,8830,8820,8830,8820,3360
20250225,150100,13440901140,8830,8820,8830,8820,2463
20250225,150000,13419166650,8820,8830,8840,8820,4837
20250225,145900,13376501210,8840,8830,8840,8830,3903
20250225,145800,13342032680,8830,8830,8840,8820,1729
20250225,145700,13326770600,8830,8830,8840,8820,1756
20250225,145600,13311266980,8820,8830,8830,8820,8412
20250225,145500,13237069280,8830,8830,8840,8820,9609
20250225,145400,13152261690,8840,8840,8840,8830,2389
20250225,145300,13131159130,8830,8830,8840,8830,1546
20250225,145200,13117503660,8840,8830,8840,8820,1567
20250225,145100,13103666300,8830,8830,8840,8830,4157
20250225,145000,13066957550,8830,8840,8840,8830,967
20250225,144900,13058416060,8840,8820,8840,8820,4006
20250225,144800,13023046080,8820,8830,8840,8820,1770
20250225,144700,13007421190,8830,8820,8840,8820,9166
20250225,144600,12926484060,8830,8820,8830,8820,4102
20250225,144500,12890269620,8830,8830,8830,8820,2451
20250225,144400,12868638010,8830,8830,8840,8820,12399
20250225,144300,12759158680,8840,8840,8840,8830,4963
20250225,144200,12715329580,8830,8830,8840,8830,1562
20250225,144100,12701536360,8840,8840,8850,8830,1728
20250225,144000,12686263080,8840,8850,8850,8830,1287
20250225,143900,12674889010,8850,8840,8850,8830,1795
20250225,143800,12659021340,8840,8830,8840,8830,3006
20250225,143700,12632450800,8830,8840,8840,8830,1266
20250225,143600,12621269890,8830,8830,8840,8830,815
20250225,143500,12614070390,8840,8830,8840,8820,2979
20250225,143400,12587765510,8830,8820,8830,8820,2025
20250225,143300,12569890170,8830,8830,8830,8820,1855
20250225,143200,12553523000,8830,8820,8830,8820,1104
20250225,143100,12543779500,8820,8820,8830,8810,34082
20250225,143000,12243206590,8810,8830,8830,8810,22520
20250225,142900,12044629100,8830,8820,8830,8820,3118
20250225,142800,12017112490,8820,8820,8830,8820,1691
20250225,142700,12002195270,8820,8830,8830,8820,2687
20250225,142600,11978484430,8830,8820,8830,8820,1308
20250225,142500,11966945470,8820,8820,8830,8820,15408
20250225,142400,11831043350,8830,8830,8830,8820,1777
20250225,142300,11815359310,8830,8820,8830,8820,1591
20250225,142200,11801321980,8830,8830,8830,8820,1493
20250225,142100,11788151680,8830,8830,8830,8820,1328
20250225,142000,11776432910,8830,8830,8830,8820,1202
20250225,141900,11765827090,8830,8830,8830,8820,1993
20250225,141800,11748242010,8830,8830,8830,8820,1543
20250225,141700,11734627740,8820,8820,8830,8820,2947
20250225,141600,11708627230,8830,8820,8830,8820,1818
20250225,141500,11692582330,8830,8830,8830,8820,1099
20250225,141400,11682886210,8820,8830,8830,8820,2882
20250225,141300,11657447250,8830,8830,8830,8820,2612
20250225,141200,11634405280,8820,8830,8830,8820,972
20250225,141100,11625828680,8820,8830,8830,8820,1663
20250225,141000,11611152050,8830,8820,8830,8820,1286
20250225,140900,11599805920,8830,8830,8830,8820,8901
20250225,140800,11521227400,8830,8820,8830,8820,6439
20250225,140700,11464409700,8820,8840,8850,8820,23070
20250225,140600,11260699270,8840,8840,8840,8830,3965
20250225,140500,11225665300,8830,8830,8840,8830,3458
20250225,140400,11195127280,8840,8830,8840,8830,1791
20250225,140300,11179310980,8840,8830,8840,8830,6871
20250225,140200,11118596760,8840,8830,8840,8830,3055
20250225,140100,11091620130,8830,8830,8840,8830,587
20250225,140000,11086434590,8840,8840,8840,8830,1239
20250225,135900,11075486860,8830,8840,8840,8830,3586
20250225,135800,11043816690,8840,8840,8840,8830,2011
20250225,135700,11026043150,8840,8840,8840,8830,134
20250225,135600,11024859000,8840,8850,8850,8830,847
20250225,135500,11017367850,8840,8840,8840,8830,2795
20250225,135400,10992664250,8840,8840,8840,8830,2018
20250225,135300,10974826650,8830,8840,8840,8830,1299
20250225,135200,10963352800,8840,8840,8850,8840,766
20250225,135100,10956580080,8850,8850,8850,8840,1762
20250225,135000,10941001020,8840,8850,8850,8840,1817
20250225,134900,10924935500,8840,8840,8840,8830,4189
20250225,134800,10887918520,8840,8840,8840,8830,1215
20250225,134700,10877183850,8840,8840,8840,8830,769
20250225,134600,10870388680,8840,8840,8850,8830,1214
20250225,134500,10859654420,8850,8840,8850,8830,3242
20250225,134400,10830996640,8840,8840,8850,8840,1664
20250225,134300,10816285160,8850,8840,8850,8840,2870
20250225,134200,10790888350,8840,8830,8850,8830,2160
20250225,134100,10771794770,8840,8840,8850,8830,1629
20250225,134000,10757395740,8840,8830,8840,8830,1867
20250225,133900,10740895580,8840,8830,8840,8830,1649
20250225,133800,10726323120,8840,8840,8840,8830,1596
20250225,133700,10712222380,8830,8830,8850,8830,2508
20250225,133600,10690066000,8830,8850,8850,8830,12310
20250225,133500,10581323880,8840,8850,8850,8840,7312
20250225,133400,10516659940,8850,8840,8850,8840,8281
20250225,133300,10443452420,8850,8840,8850,8840,2548
20250225,133200,10420924450,8850,8860,8860,8840,3493
20250225,133100,10390010960,8850,8860,8860,8850,2936
20250225,133000,10364024370,8860,8860,8860,8850,3362
20250225,132900,10334265310,8860,8860,8860,8850,1875
20250225,132800,10317665090,8860,8860,8860,8850,920
20250225,132700,10309516450,8860,8850,8870,8850,1165
20250225,132600,10299198270,8860,8850,8860,8850,861
20250225,132500,10291573300,8850,8860,8860,8850,1406
20250225,132400,10279120650,8860,8840,8860,8840,2617
20250225,132300,10255958050,8850,8840,8850,8840,1952
20250225,132200,10238692460,8840,8840,8850,8840,780
20250225,132100,10231796000,8850,8850,8850,8840,536
20250225,132000,10227054510,8850,8850,8850,8840,612
20250225,131900,10221642090,8840,8850,8860,8840,543
20250225,131800,10216839580,8860,8850,8860,8840,1125
20250225,131700,10206879750,8850,8860,8860,8850,1327
20250225,131600,10195133700,8860,8860,8860,8850,367
20250225,131500,10191882740,8860,8860,8860,8860,285
20250225,131400,10189357640,8860,8860,8860,8860,229
20250225,131300,10187328700,8860,8860,8860,8850,864
20250225,131200,10179677000,8860,8850,8860,8840,1753
20250225,131100,10164151990,8850,8850,8850,8840,4544
20250225,131000,10123957480,8850,8850,8860,8850,1778
20250225,130900,10108220470,8850,8860,8860,8850,1589
20250225,130800,10094157220,8850,8860,8860,8850,3555
20250225,130700,10062692970,8860,8850,8860,8850,429
20250225,130600,10058892730,8850,8860,8860,8850,615
20250225,130500,10053444540,8860,8860,8860,8850,1543
20250225,130400,10039773660,8860,8850,8860,8850,766
20250225,130300,10032993080,8850,8850,8860,8850,2181
20250225,130200,10013687560,8860,8850,8860,8850,8382
20250225,130100,9939503330,8850,8840,8850,8840,616
20250225,130000,9934055160,8840,8850,8850,8840,1787
20250225,125900,9918247150,8850,8850,8860,8840,29477
20250225,125800,9657466320,8850,8860,8860,8850,1010
20250225,125700,9648523430,8860,8850,8860,8850,1136
20250225,125600,9638464810,8860,8860,8860,8850,1525
20250225,125500,9624960100,8860,8860,8860,8850,2728
20250225,125400,9600797760,8860,8870,8870,8860,18644
20250225,125300,9435607080,8870,8870,8880,8870,4262
20250225,125200,9397802990,8880,8880,8880,8870,419
20250225,125100,9394084200,8870,8870,8880,8870,703
20250225,125000,9387846140,8870,8880,8880,8870,400
20250225,124900,9384295270,8880,8880,8880,8870,1702
20250225,124800,9369197480,8880,8880,8880,8870,1618
20250225,124700,9354837620,8870,8880,8890,8870,2132
20250225,124600,9335904380,8880,8890,8890,8880,689
20250225,124500,9329782710,8880,8880,8890,8880,2342
20250225,124400,9308982190,8890,8880,8890,8880,319
20250225,124300,9306147700,8890,8890,8890,8870,3002
20250225,124200,9279492450,8890,8890,8890,8880,5123
20250225,124100,9233997430,8890,8900,8900,8880,1362
20250225,124000,9221890760,8900,8900,8900,8900,950
20250225,123900,9213435760,8900,8900,8900,8890,793
20250225,123800,9206383370,8900,8880,8920,8880,17274
20250225,123700,9052541200,8880,8890,8890,8870,7318
20250225,123600,8987607850,8890,8890,8890,8880,1170
20250225,123500,8977215220,8890,8880,8890,8880,287
20250225,123400,8974663850,8890,8880,8890,8880,248
20250225,123300,8972460450,8880,8890,8890,8880,5127
20250225,123200,8926928380,8890,8890,8890,8880,80
20250225,123100,8926217240,8890,8900,8900,8880,1686
20250225,123000,8911232050,8890,8910,8910,8890,4132
20250225,122900,8874449860,8910,8920,8920,8900,2980
20250225,122800,8847911970,8920,8910,8920,8900,1436
20250225,122700,8835116410,8910,8910,8910,8910,1478
20250225,122600,8821947430,8910,8910,8910,8900,565
20250225,122500,8816913330,8910,8910,8920,8900,639
20250225,122400,8811221070,8910,8910,8920,8910,4060
20250225,122300,8775044320,8910,8920,8920,8910,1633
20250225,122200,8760486940,8920,8910,8920,8910,3854
20250225,122100,8726113640,8920,8920,8920,8910,585
20250225,122000,8720897880,8920,8900,8930,8890,19541
20250225,121900,8546760830,8900,8900,8900,8890,1285
20250225,121800,8535325930,8900,8890,8900,8890,663
20250225,121700,8529426390,8900,8890,8900,8880,11168
20250225,121600,8430143630,8890,8890,8890,8890,388
20250225,121500,8426694310,8890,8890,8890,8880,2520
20250225,121400,8404310850,8890,8890,8890,8880,1232
20250225,121300,8393369920,8890,8880,8890,8880,4472
20250225,121200,8353655940,8880,8880,8880,8870,3072
20250225,121100,8326405080,8880,8870,8880,8860,2471
20250225,121000,8304486170,8870,8870,8870,8860,1116
20250225,120900,8294592550,8870,8870,8870,8860,736
20250225,120800,8288068390,8870,8870,8870,8860,512
20250225,120700,8283527320,8870,8870,8870,8870,267
20250225,120600,8281159030,8870,8870,8870,8860,465
20250225,120500,8277034680,8870,8860,8870,8860,1945
20250225,120400,8259795170,8870,8880,8880,8860,6151
20250225,120300,8205237170,8880,8880,8890,8880,2737
20250225,120200,8180931530,8880,8880,8880,8870,1972
20250225,120100,8163437800,8880,8880,8880,8870,2219
20250225,120000,8143751110,8880,8880,8880,8870,500
20250225,115900,8139311730,8880,8890,8890,8870,1384
20250225,115800,8127021800,8880,8880,8890,8880,603
20250225,115700,8121664380,8880,8880,8900,8880,2342
20250225,115600,8100854040,8880,8890,8890,8880,1045
20250225,115500,8091569830,8890,8880,8890,8880,455
20250225,115400,8087525550,8890,8880,8890,8880,517
20250225,115300,8082933120,8880,8880,8900,8880,1145
20250225,115200,8072755110,8880,8890,8890,8880,1020
20250225,115100,8063691410,8890,8890,8890,8880,358
20250225,115000,8060509230,8890,8900,8900,8890,3287
20250225,114900,8031262330,8900,8900,8900,8890,165
20250225,114800,8029793920,8900,8900,8900,8890,823
20250225,114700,8022470220,8890,8890,8900,8880,780
20250225,114600,8015541300,8890,8900,8900,8880,1176
20250225,114500,8005083480,8900,8900,8900,8890,785
20250225,114400,7998100600,8900,8900,8900,8890,304
20250225,114300,7995395110,8890,8890,8900,8890,2882
20250225,114200,7969773750,8890,8880,8890,8870,1360
20250225,114100,7957702670,8890,8900,8900,8880,948
20250225,114000,7949275290,8900,8890,8900,8880,1636
20250225,113900,7934733060,8890,8890,8900,8890,457
20250225,113800,7930670170,8890,8890,8900,8870,6061
20250225,113700,7876838210,8900,8890,8900,8890,292
20250225,113600,7874240320,8900,8890,8900,8880,2782
20250225,113500,7849508420,8890,8890,8890,8880,2483
20250225,113400,7827446980,8890,8880,8890,8880,737
20250225,113300,7820900870,8890,8880,8890,8880,3262
20250225,113200,7791930980,8890,8890,8890,8880,530
20250225,113100,7787220400,8890,8890,8890,8880,1577
20250225,113000,7773205080,8890,8890,8890,8880,433
20250225,112900,7769356320,8890,8890,8890,8880,778
20250225,112800,7762446390,8890,8890,8890,8870,1399
20250225,112700,7750026520,8890,8890,8890,8880,1774
20250225,112600,7734270350,8890,8880,8890,8880,828
20250225,112500,7726914420,8870,8880,8880,8870,1553
20250225,112400,7713135180,8870,8870,8880,8870,3555
20250225,112300,7681598150,8880,8870,8880,8870,1201
20250225,112200,7670939720,8880,8880,8890,8870,3531
20250225,112100,7639588960,8880,8880,8890,8880,3167
20250225,112000,7611461730,8880,8890,8890,8880,822
20250225,111900,7604157180,8890,8890,8890,8880,378
20250225,111800,7600797440,8880,8890,8900,8880,9357
20250225,111700,7517616300,8890,8900,8910,8890,1657
20250225,111600,7502879120,8900,8900,8900,8890,1568
20250225,111500,7488936640,8900,8900,8910,8900,776
20250225,111400,7482026240,8900,8910,8910,8900,895
20250225,111300,7474058620,8890,8910,8920,8890,4764
20250225,111200,7431630320,8900,8910,8910,8900,228
20250225,111100,7429600200,8910,8920,8920,8900,2597
20250225,111000,7406454790,8910,8920,8920,8910,1710
20250225,110900,7391211360,8910,8910,8920,8910,340
20250225,110800,7388181000,8920,8910,8920,8900,409
20250225,110700,7384533720,8910,8920,8920,8910,1261
20250225,110600,7373295910,8920,8920,8920,8910,725
20250225,110500,7366831440,8910,8900,8910,8890,1397
20250225,110400,7354395160,8910,8900,8910,8900,6534
20250225,110300,7296230450,8910,8910,8910,8890,6548
20250225,110200,7237963620,8910,8910,8910,8910,156
20250225,110100,7236573660,8910,8900,8910,8900,743
20250225,110000,7229957770,8900,8910,8910,8900,701
20250225,105900,7223715390,8910,8910,8910,8900,189
20250225,105800,7222031410,8910,8900,8910,8900,801
20250225,105700,7214898390,8900,8910,8910,8900,1842
20250225,105600,7198496020,8910,8910,8910,8900,366
20250225,105500,7195235220,8910,8910,8910,8900,866
20250225,105400,7187522760,8900,8900,8910,8890,1482
20250225,105300,7174332210,8890,8900,8900,8890,386
20250225,105200,7170896820,8890,8900,8900,8890,1542
20250225,105100,7157180200,8900,8900,8900,8890,2490
20250225,105000,7135026290,8900,8890,8900,8890,2736
20250225,104900,7110701620,8890,8890,8900,8880,5966
20250225,104800,7057685170,8900,8890,8900,8890,2181
20250225,104700,7038275730,8890,8890,8900,8890,3638
20250225,104600,7005925020,8900,8900,8900,8890,877
20250225,104500,6998123660,8900,8910,8910,8890,1506
20250225,104400,6984718910,8910,8910,8910,8900,1567
20250225,104300,6970765380,8910,8910,8910,8900,1911
20250225,104200,6953752160,8910,8920,8920,8910,1822
20250225,104100,6937509390,8910,8900,8920,8900,10519
20250225,104000,6843787940,8910,8910,8910,8890,4552
20250225,103900,6803280070,8910,8900,8910,8900,3623
20250225,103800,6771035280,8900,8920,8920,8890,10055
20250225,103700,6681473940,8920,8920,8930,8910,1781
20250225,103600,6665594100,8920,8930,8930,8910,1579
20250225,103500,6651507500,8910,8920,8930,8910,477
20250225,103400,6647252750,8920,8920,8930,8900,4650
20250225,103300,6605808940,8920,8900,8920,8900,5381
20250225,103200,6557819780,8910,8910,8920,8900,987
20250225,103100,6549024790,8910,8900,8910,8900,677
20250225,103000,6542996160,8900,8910,8920,8900,1707
20250225,102900,6527791590,8910,8900,8910,8890,1270
20250225,102800,6516483180,8900,8900,8900,8890,2664
20250225,102700,6492777900,8910,8920,8920,8900,3402
20250225,102600,6462466090,8920,8920,8920,8910,924
20250225,102500,6454227240,8920,8900,8920,8900,7860
20250225,102400,6384190860,8900,8910,8910,8890,1083
20250225,102300,6374549570,8910,8900,8910,8890,3498
20250225,102200,6343430210,8900,8900,8900,8870,2640
20250225,102100,6319966830,8900,8890,8900,8880,4579
20250225,102000,6279297870,8890,8890,8890,8880,856
20250225,101900,6271688540,8890,8890,8900,8880,2327
20250225,101800,6251000520,8890,8900,8900,8890,1675
20250225,101700,6236107680,8900,8900,8900,8890,1820
20250225,101600,6219923730,8900,8860,8900,8850,18313
20250225,101500,6057329130,8850,8860,8860,8850,763
20250225,101400,6050571390,8860,8860,8860,8850,791
20250225,101300,6043564650,8860,8850,8860,8850,2091
20250225,101200,6025051360,8860,8870,8870,8850,3804
20250225,101100,5991348920,8860,8860,8870,8860,593
20250225,101000,5986090720,8860,8870,8870,8860,4421
20250225,100900,5946889130,8860,8870,8870,8860,2396
20250225,100800,5925648750,8870,8880,8880,8860,8842
20250225,100700,5847224760,8880,8890,8890,8880,2818
20250225,100600,5822199920,8890,8890,8900,8880,2499
20250225,100500,5799984130,8900,8890,8900,8890,787
20250225,100400,5792982890,8890,8890,8900,8880,3298
20250225,100300,5763666210,8890,8880,8890,8870,2759
20250225,100200,5739164670,8880,8870,8880,8870,337
20250225,100100,5736175250,8870,8850,8870,8840,5485
20250225,100000,5687559970,8850,8850,8860,8850,2617
20250225,095900,5664394120,8840,8850,8860,8840,5356
20250225,095800,5616996750,8850,8840,8850,8840,4723
20250225,095700,5575238300,8840,8850,8850,8840,6573
20250225,095600,5517111520,8840,8850,8850,8840,2462
20250225,095500,5495345240,8840,8850,8850,8840,9542
20250225,095400,5410978020,8840,8850,8850,8840,497
20250225,095300,5406582240,8850,8850,8850,8840,3574
20250225,095200,5374955340,8850,8860,8860,8850,1189
20250225,095100,5364429840,8860,8860,8860,8850,700
20250225,095000,5358229650,8850,8850,8860,8850,4114
20250225,094900,5321817070,8850,8850,8860,8850,3447
20250225,094800,5291311040,8850,8860,8860,8850,3419
20250225,094700,5261040220,8850,8850,8860,8850,2134
20250225,094600,5242153010,8860,8860,8860,8850,1466
20250225,094500,5229165350,8850,8850,8860,8850,10719
20250225,094400,5134300060,8850,8860,8860,8850,2423
20250225,094300,5112834550,8860,8860,8860,8850,1146
20250225,094200,5102682190,8870,8870,8870,8850,5106
20250225,094100,5057436400,8870,8870,8870,8860,1005
20250225,094000,5048526510,8870,8860,8870,8860,4053
20250225,093900,5012611370,8860,8860,8870,8850,2652
20250225,093800,4989104780,8870,8850,8870,8840,1501
20250225,093700,4975814510,8860,8850,8860,8840,5793
20250225,093600,4924525340,8850,8840,8860,8830,6257
20250225,093500,4869181350,8840,8850,8850,8840,7852
20250225,093400,4799745800,8840,8850,8850,8840,7961
20250225,093300,4729367460,8840,8850,8860,8840,2616
20250225,093200,4706221280,8840,8860,8860,8840,3162
20250225,093100,4678239470,8850,8850,8860,8850,6032
20250225,093000,4624847590,8850,8870,8870,8840,1314
20250225,092900,4613222090,8830,8870,8880,8830,10423
20250225,092800,4520933840,8870,8840,8870,8830,6546
20250225,092700,4463032460,8850,8840,8850,8830,8793
20250225,092600,4385267520,8850,8840,8850,8840,3416
20250225,092500,4355064000,8840,8850,8860,8840,3522
20250225,092400,4323892040,8850,8860,8870,8850,7068
20250225,092300,4261275170,8850,8880,8880,8850,9190
20250225,092200,4179852770,8880,8870,8880,8860,2768
20250225,092100,4155290670,8870,8860,8870,8860,3256
20250225,092000,4126438200,8860,8860,8860,8850,2587
20250225,091900,4103520110,8850,8830,8860,8830,24880
20250225,091800,3883378660,8830,8840,8850,8830,3420
20250225,091700,3853149860,8830,8830,8850,8800,40914
20250225,091600,3492414410,8830,8830,8850,8820,20937
20250225,091500,3307630120,8830,8870,8870,8820,55050
20250225,091400,2820707920,8860,8880,8880,8860,10937
20250225,091300,2723782670,8870,8890,8890,8870,14222
20250225,091200,2597569270,8880,8880,8890,8870,12826
20250225,091100,2483746450,8870,8890,8890,8870,18118
20250225,091000,2322993470,8880,8890,8900,8870,17342
20250225,090900,2169004070,8900,8910,8910,8890,7948
20250225,090800,2098287880,8900,8900,8900,8890,3621
20250225,090700,2066070770,8900,8880,8910,8870,13985
20250225,090600,1941737160,8880,8870,8880,8860,8078
20250225,090500,1870033610,8870,8880,8880,8860,15233
20250225,090400,1734890460,8880,8880,8890,8870,12470
20250225,090300,1624195140,8870,8860,8890,8860,24914
20250225,090200,1403348980,8890,8930,8930,8850,36800
20250225,090100,1076264090,8920,8920,8950,8900,18285
20250225,090000,913120890,8910,9010,9010,8900,92775