KissMeData/067920/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,195100,563805350,5180,5180,5180,5180,2659
20250225,195000,563805350,5180,5180,5180,5180,0
20250225,194900,563805350,5180,5180,5180,5180,0
20250225,194800,563805350,5180,5180,5180,5180,0
20250225,194700,563805350,5180,5180,5180,5180,0
20250225,194600,563805350,5180,5180,5180,5180,0
20250225,194500,563805350,5180,5180,5180,5180,0
20250225,194400,563805350,5180,5180,5180,5180,0
20250225,194300,563805350,5180,5180,5180,5180,0
20250225,194200,563805350,5180,5180,5180,5180,0
20250225,194100,563805350,5180,5180,5180,5180,0
20250225,194000,563805350,5180,5180,5180,5180,0
20250225,193900,563805350,5180,5180,5180,5180,0
20250225,193800,563805350,5180,5180,5180,5180,0
20250225,193700,563805350,5180,5180,5180,5180,0
20250225,193600,563805350,5180,5180,5180,5180,0
20250225,193500,563805350,5180,5180,5180,5180,0
20250225,193400,563805350,5180,5180,5180,5180,0
20250225,193300,563805350,5180,5180,5180,5180,0
20250225,193200,563805350,5180,5180,5180,5180,0
20250225,193100,563805350,5180,5180,5180,5180,0
20250225,193000,563805350,5180,5180,5180,5180,0
20250225,192900,563805350,5180,5180,5180,5180,0
20250225,192800,563805350,5180,5180,5180,5180,0
20250225,192700,563805350,5180,5180,5180,5180,0
20250225,192600,563805350,5180,5180,5180,5180,0
20250225,192500,563805350,5180,5180,5180,5180,0
20250225,192400,563805350,5180,5180,5180,5180,0
20250225,192300,563805350,5180,5180,5180,5180,0
20250225,192200,563805350,5180,5180,5180,5180,0
20250225,192100,563805350,5180,5180,5180,5180,2659
20250225,192000,563805350,5180,5180,5180,5180,0
20250225,191900,563805350,5180,5180,5180,5180,0
20250225,191800,563805350,5180,5180,5180,5180,0
20250225,191700,563805350,5180,5180,5180,5180,0
20250225,191600,563805350,5180,5180,5180,5180,0
20250225,191500,563805350,5180,5180,5180,5180,0
20250225,191400,563805350,5180,5180,5180,5180,0
20250225,191300,563805350,5180,5180,5180,5180,0
20250225,191200,563805350,5180,5180,5180,5180,0
20250225,191100,563805350,5180,5180,5180,5180,0
20250225,191000,563805350,5180,5180,5180,5180,0
20250225,190900,563805350,5180,5180,5180,5180,0
20250225,190800,563805350,5180,5180,5180,5180,0
20250225,190700,563805350,5180,5180,5180,5180,0
20250225,190600,563805350,5180,5180,5180,5180,0
20250225,190500,563805350,5180,5180,5180,5180,0
20250225,190400,563805350,5180,5180,5180,5180,0
20250225,190300,563805350,5180,5180,5180,5180,0
20250225,190200,563805350,5180,5180,5180,5180,0
20250225,190100,563805350,5180,5180,5180,5180,0
20250225,190000,563805350,5180,5180,5180,5180,0
20250225,185900,563805350,5180,5180,5180,5180,0
20250225,185800,563805350,5180,5180,5180,5180,0
20250225,185700,563805350,5180,5180,5180,5180,0
20250225,185600,563805350,5180,5180,5180,5180,0
20250225,185500,563805350,5180,5180,5180,5180,0
20250225,185400,563805350,5180,5180,5180,5180,0
20250225,185300,563805350,5180,5180,5180,5180,0
20250225,185200,563805350,5180,5180,5180,5180,0
20250225,185100,563805350,5180,5180,5180,5180,2659
20250225,185000,563805350,5180,5180,5180,5180,0
20250225,184900,563805350,5180,5180,5180,5180,0
20250225,184800,563805350,5180,5180,5180,5180,0
20250225,184700,563805350,5180,5180,5180,5180,0
20250225,184600,563805350,5180,5180,5180,5180,0
20250225,184500,563805350,5180,5180,5180,5180,0
20250225,184400,563805350,5180,5180,5180,5180,0
20250225,184300,563805350,5180,5180,5180,5180,0
20250225,184200,563805350,5180,5180,5180,5180,0
20250225,184100,563805350,5180,5180,5180,5180,0
20250225,184000,563805350,5180,5180,5180,5180,0
20250225,183900,563805350,5180,5180,5180,5180,0
20250225,183800,563805350,5180,5180,5180,5180,0
20250225,183700,563805350,5180,5180,5180,5180,0
20250225,183600,563805350,5180,5180,5180,5180,0
20250225,183500,563805350,5180,5180,5180,5180,0
20250225,183400,563805350,5180,5180,5180,5180,0
20250225,183300,563805350,5180,5180,5180,5180,0
20250225,183200,563805350,5180,5180,5180,5180,0
20250225,183100,563805350,5180,5180,5180,5180,0
20250225,183000,563805350,5180,5180,5180,5180,0
20250225,182900,563805350,5180,5180,5180,5180,0
20250225,182800,563805350,5180,5180,5180,5180,0
20250225,182700,563805350,5180,5180,5180,5180,0
20250225,182600,563805350,5180,5180,5180,5180,0
20250225,182500,563805350,5180,5180,5180,5180,0
20250225,182400,563805350,5180,5180,5180,5180,0
20250225,182300,563805350,5180,5180,5180,5180,0
20250225,182200,563805350,5180,5180,5180,5180,0
20250225,182100,563805350,5180,5180,5180,5180,2659
20250225,182000,563805350,5180,5180,5180,5180,0
20250225,181900,563805350,5180,5180,5180,5180,0
20250225,181800,563805350,5180,5180,5180,5180,0
20250225,181700,563805350,5180,5180,5180,5180,0
20250225,181600,563805350,5180,5180,5180,5180,0
20250225,181500,563805350,5180,5180,5180,5180,0
20250225,181400,563805350,5180,5180,5180,5180,0
20250225,181300,563805350,5180,5180,5180,5180,0
20250225,181200,563805350,5180,5180,5180,5180,0
20250225,181100,563805350,5180,5180,5180,5180,0
20250225,181000,563805350,5180,5180,5180,5180,0
20250225,180900,563805350,5180,5180,5180,5180,0
20250225,180800,563805350,5180,5180,5180,5180,0
20250225,180700,563805350,5180,5180,5180,5180,0
20250225,180600,563805350,5180,5180,5180,5180,0
20250225,180500,563805350,5180,5180,5180,5180,0
20250225,180400,563805350,5180,5180,5180,5180,0
20250225,180300,563805350,5180,5180,5180,5180,0
20250225,180200,563805350,5180,5180,5180,5180,0
20250225,180100,563805350,5180,5180,5180,5180,0
20250225,180000,563805350,5180,5180,5180,5180,0
20250225,175900,563805350,5180,5180,5180,5180,0
20250225,175800,563805350,5180,5180,5180,5180,0
20250225,175700,563805350,5180,5180,5180,5180,0
20250225,175600,563805350,5180,5180,5180,5180,0
20250225,175500,563805350,5180,5180,5180,5180,0
20250225,175400,563805350,5180,5180,5180,5180,0
20250225,175300,563805350,5180,5180,5180,5180,0
20250225,175200,563805350,5180,5180,5180,5180,0
20250225,175100,563805350,5180,5180,5180,5180,2659
20250225,175000,563805350,5180,5180,5180,5180,0
20250225,174900,563805350,5180,5180,5180,5180,0
20250225,174800,563805350,5180,5180,5180,5180,0
20250225,174700,563805350,5180,5180,5180,5180,0
20250225,174600,563805350,5180,5180,5180,5180,0
20250225,174500,563805350,5180,5180,5180,5180,0
20250225,174400,563805350,5180,5180,5180,5180,0
20250225,174300,563805350,5180,5180,5180,5180,0
20250225,174200,563805350,5180,5180,5180,5180,0
20250225,174100,563805350,5180,5180,5180,5180,0
20250225,174000,563805350,5180,5180,5180,5180,0
20250225,173900,563805350,5180,5180,5180,5180,0
20250225,173800,563805350,5180,5180,5180,5180,0
20250225,173700,563805350,5180,5180,5180,5180,0
20250225,173600,563805350,5180,5180,5180,5180,0
20250225,173500,563805350,5180,5180,5180,5180,0
20250225,173400,563805350,5180,5180,5180,5180,0
20250225,173300,563805350,5180,5180,5180,5180,0
20250225,173200,563805350,5180,5180,5180,5180,0
20250225,173100,563805350,5180,5180,5180,5180,0
20250225,173000,563805350,5180,5180,5180,5180,0
20250225,172900,563805350,5180,5180,5180,5180,0
20250225,172800,563805350,5180,5180,5180,5180,0
20250225,172700,563805350,5180,5180,5180,5180,0
20250225,172600,563805350,5180,5180,5180,5180,0
20250225,172500,563805350,5180,5180,5180,5180,0
20250225,172400,563805350,5180,5180,5180,5180,0
20250225,172300,563805350,5180,5180,5180,5180,0
20250225,172200,563805350,5180,5180,5180,5180,0
20250225,172100,563805350,5180,5180,5180,5180,2659
20250225,172000,563805350,5180,5180,5180,5180,0
20250225,171900,563805350,5180,5180,5180,5180,0
20250225,171800,563805350,5180,5180,5180,5180,0
20250225,171700,563805350,5180,5180,5180,5180,0
20250225,171600,563805350,5180,5180,5180,5180,0
20250225,171500,563805350,5180,5180,5180,5180,0
20250225,171400,563805350,5180,5180,5180,5180,0
20250225,171300,563805350,5180,5180,5180,5180,0
20250225,171200,563805350,5180,5180,5180,5180,0
20250225,171100,563805350,5180,5180,5180,5180,0
20250225,171000,563805350,5180,5180,5180,5180,0
20250225,170900,563805350,5180,5180,5180,5180,0
20250225,170800,563805350,5180,5180,5180,5180,0
20250225,170700,563805350,5180,5180,5180,5180,0
20250225,170600,563805350,5180,5180,5180,5180,0
20250225,170500,563805350,5180,5180,5180,5180,0
20250225,170400,563805350,5180,5180,5180,5180,0
20250225,170300,563805350,5180,5180,5180,5180,0
20250225,170200,563805350,5180,5180,5180,5180,0
20250225,170100,563805350,5180,5180,5180,5180,0
20250225,170000,563805350,5180,5180,5180,5180,0
20250225,165900,563805350,5180,5180,5180,5180,0
20250225,165800,563805350,5180,5180,5180,5180,0
20250225,165700,563805350,5180,5180,5180,5180,0
20250225,165600,563805350,5180,5180,5180,5180,0
20250225,165500,563805350,5180,5180,5180,5180,0
20250225,165400,563805350,5180,5180,5180,5180,0
20250225,165300,563805350,5180,5180,5180,5180,0
20250225,165200,563805350,5180,5180,5180,5180,0
20250225,165100,563805350,5180,5180,5180,5180,2659
20250225,165000,563805350,5180,5180,5180,5180,0
20250225,164900,563805350,5180,5180,5180,5180,0
20250225,164800,563805350,5180,5180,5180,5180,0
20250225,164700,563805350,5180,5180,5180,5180,0
20250225,164600,563805350,5180,5180,5180,5180,0
20250225,164500,563805350,5180,5180,5180,5180,0
20250225,164400,563805350,5180,5180,5180,5180,0
20250225,164300,563805350,5180,5180,5180,5180,0
20250225,164200,563805350,5180,5180,5180,5180,0
20250225,164100,563805350,5180,5180,5180,5180,0
20250225,164000,563805350,5180,5180,5180,5180,0
20250225,163900,563805350,5180,5180,5180,5180,0
20250225,163800,563805350,5180,5180,5180,5180,0
20250225,163700,563805350,5180,5180,5180,5180,0
20250225,163600,563805350,5180,5180,5180,5180,0
20250225,163500,563805350,5180,5180,5180,5180,0
20250225,163400,563805350,5180,5180,5180,5180,0
20250225,163300,563805350,5180,5180,5180,5180,0
20250225,163200,563805350,5180,5180,5180,5180,0
20250225,163100,563805350,5180,5180,5180,5180,0
20250225,163000,563805350,5180,5180,5180,5180,0
20250225,162900,563805350,5180,5180,5180,5180,0
20250225,162800,563805350,5180,5180,5180,5180,0
20250225,162700,563805350,5180,5180,5180,5180,0
20250225,162600,563805350,5180,5180,5180,5180,0
20250225,162500,563805350,5180,5180,5180,5180,0
20250225,162400,563805350,5180,5180,5180,5180,0
20250225,162300,563805350,5180,5180,5180,5180,0
20250225,162200,563805350,5180,5180,5180,5180,0
20250225,162100,563805350,5180,5180,5180,5180,2659
20250225,162000,563805350,5180,5180,5180,5180,0
20250225,161900,563805350,5180,5180,5180,5180,0
20250225,161800,563805350,5180,5180,5180,5180,0
20250225,161700,563805350,5180,5180,5180,5180,0
20250225,161600,563805350,5180,5180,5180,5180,0
20250225,161500,563805350,5180,5180,5180,5180,0
20250225,161400,563805350,5180,5180,5180,5180,0
20250225,161300,563805350,5180,5180,5180,5180,0
20250225,161200,563805350,5180,5180,5180,5180,0
20250225,161100,563805350,5180,5180,5180,5180,0
20250225,161000,563805350,5180,5180,5180,5180,0
20250225,160900,563805350,5180,5180,5180,5180,0
20250225,160800,563805350,5180,5180,5180,5180,0
20250225,160700,563805350,5180,5180,5180,5180,0
20250225,160600,563805350,5180,5180,5180,5180,0
20250225,160500,563805350,5180,5180,5180,5180,0
20250225,160400,563805350,5180,5180,5180,5180,0
20250225,160300,563805350,5180,5180,5180,5180,0
20250225,160200,563805350,5180,5180,5180,5180,0
20250225,160100,563805350,5180,5180,5180,5180,0
20250225,160000,563805350,5180,5180,5180,5180,0
20250225,155900,563805350,5180,5180,5180,5180,0
20250225,155800,563805350,5180,5180,5180,5180,0
20250225,155700,563805350,5180,5180,5180,5180,0
20250225,155600,563805350,5180,5180,5180,5180,0
20250225,155500,563805350,5180,5180,5180,5180,0
20250225,155400,563805350,5180,5180,5180,5180,0
20250225,155300,563805350,5180,5180,5180,5180,0
20250225,155200,563805350,5180,5180,5180,5180,0
20250225,155100,563805350,5180,5180,5180,5180,2659
20250225,155000,563805350,5180,5180,5180,5180,0
20250225,154900,563805350,5180,5180,5180,5180,0
20250225,154800,563805350,5180,5180,5180,5180,0
20250225,154700,563805350,5180,5180,5180,5180,0
20250225,154600,563805350,5180,5180,5180,5180,0
20250225,154500,563805350,5180,5180,5180,5180,0
20250225,154400,563805350,5180,5180,5180,5180,0
20250225,154300,563805350,5180,5180,5180,5180,0
20250225,154200,563805350,5180,5180,5180,5180,0
20250225,154100,563805350,5180,5180,5180,5180,0
20250225,154000,563805350,5180,5180,5180,5180,0
20250225,153900,563805350,5180,5180,5180,5180,0
20250225,153800,563805350,5180,5180,5180,5180,0
20250225,153700,563805350,5180,5180,5180,5180,0
20250225,153600,563805350,5180,5180,5180,5180,0
20250225,153500,563805350,5180,5180,5180,5180,0
20250225,153400,563805350,5180,5180,5180,5180,0
20250225,153300,563805350,5180,5180,5180,5180,0
20250225,153200,563805350,5180,5180,5180,5180,0
20250225,153100,563805350,5180,5180,5180,5180,0
20250225,153000,563805350,5180,5180,5180,5180,2659
20250225,152900,550031730,5180,5180,5180,5180,0
20250225,152800,550031730,5180,5180,5180,5180,0
20250225,152700,550031730,5180,5180,5180,5180,0
20250225,152600,550031730,5180,5180,5180,5180,0
20250225,152500,550031730,5180,5180,5180,5180,0
20250225,152400,550031730,5180,5180,5180,5180,0
20250225,152300,550031730,5180,5180,5180,5180,0
20250225,152200,550031730,5180,5180,5180,5180,0
20250225,152100,550031730,5180,5180,5180,5180,0
20250225,152000,550031730,5180,5180,5180,5180,0
20250225,151900,550031730,5180,5170,5180,5170,176
20250225,151800,549121690,5160,5170,5170,5160,26
20250225,151700,548987280,5180,5180,5180,5180,0
20250225,151600,548987280,5180,5180,5180,5180,0
20250225,151500,548987280,5180,5180,5180,5180,0
20250225,151400,548987280,5180,5170,5180,5150,340
20250225,151300,547227500,5170,5170,5180,5160,241
20250225,151200,545979720,5160,5160,5170,5160,244
20250225,151100,544720660,5160,5160,5160,5160,100
20250225,151000,544204660,5170,5170,5170,5170,0
20250225,150900,544204660,5170,5170,5170,5170,210
20250225,150800,543118960,5150,5150,5150,5150,1
20250225,150700,543113810,5170,5160,5170,5150,96
20250225,150600,542619100,5160,5160,5160,5160,1
20250225,150500,542613940,5160,5160,5160,5160,3
20250225,150400,542598460,5160,5160,5160,5160,2
20250225,150300,542588140,5170,5160,5170,5160,7
20250225,150200,542551980,5170,5160,5170,5160,2
20250225,150100,542541650,5160,5160,5160,5160,2
20250225,150000,542531330,5160,5160,5170,5160,5
20250225,145900,542505500,5160,5160,5160,5160,3
20250225,145800,542490020,5160,5160,5160,5160,0
20250225,145700,542490020,5160,5160,5160,5160,4
20250225,145600,542469380,5160,5160,5160,5160,2
20250225,145500,542459060,5160,5160,5160,5160,2
20250225,145400,542448740,5160,5160,5160,5160,1
20250225,145300,542443580,5160,5170,5170,5160,103
20250225,145200,541911930,5160,5170,5170,5160,49
20250225,145100,541658620,5160,5160,5160,5160,1
20250225,145000,541653460,5160,5160,5170,5160,66
20250225,144900,541312840,5160,5160,5160,5160,2
20250225,144800,541302520,5160,5160,5160,5160,3
20250225,144700,541287040,5160,5160,5160,5160,3
20250225,144600,541271560,5160,5160,5160,5160,2
20250225,144500,541261240,5160,5160,5160,5160,1
20250225,144400,541256080,5160,5160,5160,5160,2
20250225,144300,541245760,5170,5160,5170,5160,6
20250225,144200,541214750,5160,5160,5180,5160,79
20250225,144100,540806290,5160,5160,5160,5160,2
20250225,144000,540795970,5160,5160,5170,5160,7
20250225,143900,540759800,5160,5160,5160,5160,3
20250225,143800,540744320,5160,5160,5160,5160,1
20250225,143700,540739160,5160,5160,5160,5160,1
20250225,143600,540734000,5180,5160,5180,5160,2
20250225,143500,540723660,5160,5160,5160,5160,1
20250225,143400,540718500,5160,5160,5160,5160,1
20250225,143300,540713340,5170,5170,5170,5170,8
20250225,143200,540671980,5170,5150,5170,5140,194
20250225,143100,539674700,5160,5160,5160,5160,0
20250225,143000,539674700,5160,5160,5170,5160,516
20250225,142900,537012100,5160,5160,5160,5160,1
20250225,142800,537006940,5160,5170,5170,5160,4
20250225,142700,536986280,5160,5160,5160,5160,1
20250225,142600,536981120,5160,5160,5160,5160,3
20250225,142500,536965640,5160,5160,5160,5160,13
20250225,142400,536898560,5160,5160,5160,5160,151
20250225,142300,536119400,5170,5170,5170,5170,5
20250225,142200,536093550,5160,5170,5170,5160,164
20250225,142100,535245700,5160,5160,5160,5160,1
20250225,142000,535240540,5160,5160,5170,5160,5
20250225,141900,535214710,5160,5160,5160,5160,2
20250225,141800,535204390,5160,5160,5160,5160,32
20250225,141700,535039270,5160,5160,5170,5160,4
20250225,141600,535018610,5160,5170,5170,5160,5
20250225,141500,534992790,5160,5160,5160,5160,2
20250225,141400,534982470,5160,5160,5160,5160,1
20250225,141300,534977310,5160,5170,5170,5160,8
20250225,141200,534935960,5160,5170,5170,5160,105
20250225,141100,534393130,5160,5160,5160,5160,1
20250225,141000,534387970,5160,5160,5170,5160,6
20250225,140900,534356970,5160,5160,5160,5160,1
20250225,140800,534351810,5160,5160,5160,5160,1
20250225,140700,534346650,5170,5170,5170,5170,10
20250225,140600,534294950,5160,5160,5160,5160,0
20250225,140500,534294950,5160,5160,5160,5160,1
20250225,140400,534289790,5160,5160,5160,5160,1
20250225,140300,534284630,5170,5170,5170,5170,5
20250225,140200,534258780,5160,5160,5170,5160,6
20250225,140100,534227790,5160,5160,5160,5160,1
20250225,140000,534222630,5160,5170,5170,5160,5
20250225,135900,534196790,5160,5160,5160,5160,22
20250225,135800,534083270,5160,5160,5160,5160,1
20250225,135700,534078110,5160,5160,5160,5160,0
20250225,135600,534078110,5160,5170,5170,5160,9
20250225,135500,534031620,5170,5170,5170,5170,0
20250225,135400,534031620,5170,5170,5170,5170,0
20250225,135300,534031620,5170,5170,5170,5170,13
20250225,135200,533964410,5170,5170,5170,5170,3
20250225,135100,533948900,5170,5170,5170,5170,1
20250225,135000,533943730,5160,5160,5160,5160,5
20250225,134900,533917930,5160,5160,5160,5160,81
20250225,134800,533499970,5170,5170,5170,5170,0
20250225,134700,533499970,5170,5170,5170,5170,1
20250225,134600,533494800,5140,5140,5140,5140,579
20250225,134500,530518740,5170,5150,5170,5140,285
20250225,134400,529053300,5180,5180,5180,5180,0
20250225,134300,529053300,5180,5170,5180,5140,1435
20250225,134200,521667720,5180,5180,5180,5180,3
20250225,134100,521652180,5180,5180,5180,5180,0
20250225,134000,521652180,5180,5180,5180,5180,4
20250225,133900,521631460,5190,5190,5190,5190,1
20250225,133800,521626270,5170,5170,5170,5170,89
20250225,133700,521166140,5170,5170,5170,5170,0
20250225,133600,521166140,5170,5170,5170,5170,1
20250225,133500,521160970,5160,5160,5160,5160,100
20250225,133400,520644970,5170,5170,5170,5170,0
20250225,133300,520644970,5170,5170,5170,5170,13
20250225,133200,520577760,5170,5170,5170,5170,3
20250225,133100,520562250,5170,5170,5170,5170,0
20250225,133000,520562250,5170,5170,5170,5170,4
20250225,132900,520541570,5170,5170,5170,5170,0
20250225,132800,520541570,5170,5170,5170,5170,90
20250225,132700,520076270,5170,5170,5170,5170,0
20250225,132600,520076270,5170,5170,5170,5170,3
20250225,132500,520060760,5170,5170,5170,5170,0
20250225,132400,520060760,5170,5170,5170,5170,0
20250225,132300,520060760,5170,5170,5170,5170,12
20250225,132200,519998720,5170,5170,5170,5170,2
20250225,132100,519988380,5170,5170,5170,5170,0
20250225,132000,519988380,5170,5170,5170,5170,4
20250225,131900,519967700,5170,5170,5170,5170,0
20250225,131800,519967700,5170,5170,5170,5170,99
20250225,131700,519455870,5170,5170,5170,5170,0
20250225,131600,519455870,5170,5170,5170,5170,2
20250225,131500,519445530,5170,5170,5170,5170,0
20250225,131400,519445530,5170,5170,5170,5170,0
20250225,131300,519445530,5170,5170,5170,5170,7
20250225,131200,519409340,5170,5170,5170,5170,4
20250225,131100,519388660,5150,5150,5150,5150,52
20250225,131000,519120860,5150,5160,5180,5150,2152
20250225,130900,508017940,5170,5180,5190,5170,305
20250225,130800,506441050,5170,5170,5170,5170,0
20250225,130700,506441050,5170,5170,5170,5170,14
20250225,130600,506368670,5180,5180,5180,5180,0
20250225,130500,506368670,5180,5180,5180,5180,0
20250225,130400,506368670,5180,5180,5180,5180,0
20250225,130300,506368670,5180,5190,5190,5180,113
20250225,130200,505783250,5190,5190,5190,5190,3
20250225,130100,505767680,5190,5180,5190,5180,505
20250225,130000,503151740,5190,5190,5190,5190,4
20250225,125900,503130980,5190,5190,5190,5190,1
20250225,125800,503125790,5180,5180,5180,5180,89
20250225,125700,502664770,5180,5180,5180,5180,0
20250225,125600,502664770,5180,5180,5180,5180,0
20250225,125500,502664770,5180,5180,5180,5180,0
20250225,125400,502664770,5180,5180,5180,5180,1
20250225,125300,502659590,5190,5190,5190,5190,16
20250225,125200,502576550,5190,5190,5190,5190,2
20250225,125100,502566170,5180,5180,5180,5180,0
20250225,125000,502566170,5180,5190,5190,5180,14
20250225,124900,502493610,5190,5190,5190,5190,14
20250225,124800,502420950,5180,5180,5180,5180,80
20250225,124700,502006550,5180,5180,5180,5180,0
20250225,124600,502006550,5180,5180,5180,5180,7
20250225,124500,501970290,5180,5180,5180,5180,0
20250225,124400,501970290,5180,5180,5180,5180,0
20250225,124300,501970290,5180,5180,5180,5180,14
20250225,124200,501897770,5180,5180,5180,5180,2
20250225,124100,501887410,5180,5180,5180,5180,0
20250225,124000,501887410,5180,5180,5180,5180,90
20250225,123900,501421210,5180,5180,5180,5180,0
20250225,123800,501421210,5180,5180,5180,5180,4
20250225,123700,501400490,5180,5180,5180,5180,0
20250225,123600,501400490,5180,5180,5180,5180,6
20250225,123500,501369410,5180,5180,5180,5180,0
20250225,123400,501369410,5180,5180,5180,5180,5
20250225,123300,501343510,5180,5180,5180,5180,19
20250225,123200,501245090,5180,5180,5180,5180,4
20250225,123100,501224370,5180,5180,5180,5180,0
20250225,123000,501224370,5180,5180,5180,5180,4
20250225,122900,501203650,5180,5170,5180,5170,1077
20250225,122800,495635550,5170,5170,5170,5170,90
20250225,122700,495170250,5170,5170,5170,5170,0
20250225,122600,495170250,5170,5170,5170,5170,74
20250225,122500,494787670,5160,5160,5160,5160,0
20250225,122400,494787670,5160,5160,5160,5160,157
20250225,122300,493977550,5160,5160,5160,5160,13
20250225,122200,493910470,5160,5160,5160,5160,2
20250225,122100,493900150,5160,5160,5160,5160,0
20250225,122000,493900150,5160,5160,5160,5160,4
20250225,121900,493879510,5160,5160,5160,5160,0
20250225,121800,493879510,5160,5160,5160,5160,90
20250225,121700,493415110,5160,5160,5160,5160,0
20250225,121600,493415110,5160,5160,5160,5160,0
20250225,121500,493415110,5160,5160,5160,5160,0
20250225,121400,493415110,5160,5160,5160,5160,0
20250225,121300,493415110,5160,5160,5160,5160,13
20250225,121200,493348030,5160,5160,5160,5160,2
20250225,121100,493337710,5160,5160,5160,5160,3
20250225,121000,493322230,5160,5160,5160,5160,5
20250225,120900,493296430,5160,5160,5160,5160,0
20250225,120800,493296430,5160,5160,5160,5160,90
20250225,120700,492832030,5160,5160,5160,5160,0
20250225,120600,492832030,5160,5160,5160,5160,0
20250225,120500,492832030,5160,5160,5160,5160,0
20250225,120400,492832030,5160,5160,5160,5160,0
20250225,120300,492832030,5160,5160,5160,5160,6
20250225,120200,492801070,5160,5160,5160,5160,3
20250225,120100,492785590,5130,5140,5140,5130,42
20250225,120000,492570060,5160,5160,5160,5160,3
20250225,115900,492554580,5160,5160,5160,5160,0
20250225,115800,492554580,5160,5160,5160,5160,90
20250225,115700,492090180,5170,5170,5170,5170,1
20250225,115600,492085010,5170,5170,5170,5170,0
20250225,115500,492085010,5170,5170,5170,5170,0
20250225,115400,492085010,5170,5170,5170,5170,0
20250225,115300,492085010,5170,5130,5170,5130,453
20250225,115200,489760880,5170,5140,5170,5140,632
20250225,115100,486512310,5140,5160,5160,5140,1247
20250225,115000,480099360,5170,5170,5170,5170,35
20250225,114900,479918410,5170,5170,5170,5170,0
20250225,114800,479918410,5170,5170,5170,5170,0
20250225,114700,479918410,5170,5170,5170,5170,3
20250225,114600,479902900,5170,5170,5170,5170,1
20250225,114500,479897730,5180,5180,5180,5180,0
20250225,114400,479897730,5180,5180,5180,5180,0
20250225,114300,479897730,5180,5170,5180,5170,13
20250225,114200,479830460,5180,5180,5180,5180,2
20250225,114100,479820100,5190,5190,5190,5190,0
20250225,114000,479820100,5190,5150,5190,5140,2183
20250225,113900,468585570,5160,5180,5180,5160,1283
20250225,113800,461962290,5190,5190,5190,5190,0
20250225,113700,461962290,5190,5170,5190,5170,12
20250225,113600,461900230,5190,5180,5190,5170,142
20250225,113500,461164600,5180,5180,5180,5180,304
20250225,113400,459589880,5190,5190,5190,5190,23
20250225,113300,459470510,5200,5190,5200,5190,89
20250225,113200,459008540,5190,5180,5190,5180,99
20250225,113100,458495690,5180,5170,5180,5170,147
20250225,113000,457735400,5170,5170,5170,5170,383
20250225,112900,455755290,5180,5180,5180,5180,1
20250225,112800,455750110,5170,5170,5170,5170,0
20250225,112700,455750110,5170,5170,5170,5170,13
20250225,112600,455682900,5180,5180,5180,5180,1
20250225,112500,455677720,5180,5180,5180,5180,0
20250225,112400,455677720,5180,5180,5180,5180,2
20250225,112300,455667360,5180,5180,5180,5180,14
20250225,112200,455594840,5180,5180,5180,5180,2
20250225,112100,455584480,5180,5180,5180,5180,3
20250225,112000,455568940,5180,5180,5180,5180,4
20250225,111900,455548220,5170,5170,5170,5170,0
20250225,111800,455548220,5170,5170,5170,5170,10
20250225,111700,455496520,5180,5180,5180,5180,0
20250225,111600,455496520,5180,5180,5180,5180,1
20250225,111500,455491340,5180,5180,5180,5180,0
20250225,111400,455491340,5180,5180,5180,5180,0
20250225,111300,455491340,5180,5180,5180,5180,18
20250225,111200,455398100,5180,5180,5180,5180,2
20250225,111100,455387740,5180,5180,5180,5180,0
20250225,111000,455387740,5180,5180,5180,5180,1
20250225,110900,455382560,5180,5180,5180,5180,1
20250225,110800,455377380,5190,5190,5190,5190,81
20250225,110700,454956990,5190,5190,5190,5190,0
20250225,110600,454956990,5190,5190,5190,5190,0
20250225,110500,454956990,5190,5190,5190,5190,7
20250225,110400,454920660,5170,5170,5170,5170,0
20250225,110300,454920660,5170,5170,5170,5170,96
20250225,110200,454424340,5170,5170,5170,5170,0
20250225,110100,454424340,5170,5170,5170,5170,1
20250225,110000,454419170,5170,5180,5180,5170,500
20250225,105900,451832770,5190,5190,5190,5190,1
20250225,105800,451827580,5180,5180,5180,5180,49
20250225,105700,451573760,5170,5170,5170,5170,0
20250225,105600,451573760,5170,5170,5170,5170,3
20250225,105500,451558250,5170,5160,5170,5160,31
20250225,105400,451398280,5160,5160,5160,5160,0
20250225,105300,451398280,5160,5160,5160,5160,0
20250225,105200,451398280,5160,5160,5160,5160,500
20250225,105100,448818280,5170,5170,5170,5170,0
20250225,105000,448818280,5170,5170,5170,5170,0
20250225,104900,448818280,5170,5170,5170,5170,3
20250225,104800,448802770,5160,5160,5160,5160,0
20250225,104700,448802770,5160,5160,5160,5160,902
20250225,104600,444148450,5160,5160,5160,5160,0
20250225,104500,444148450,5160,5160,5160,5160,0
20250225,104400,444148450,5160,5160,5160,5160,0
20250225,104300,444148450,5160,5160,5160,5160,0
20250225,104200,444148450,5160,5160,5160,5160,0
20250225,104100,444148450,5160,5160,5160,5160,0
20250225,104000,444148450,5160,5160,5160,5160,0
20250225,103900,444148450,5160,5160,5160,5160,0
20250225,103800,444148450,5160,5160,5160,5160,0
20250225,103700,444148450,5160,5160,5160,5160,217
20250225,103600,443028730,5160,5160,5160,5160,0
20250225,103500,443028730,5160,5160,5160,5160,0
20250225,103400,443028730,5160,5160,5160,5160,0
20250225,103300,443028730,5160,5160,5160,5160,190
20250225,103200,442048330,5160,5160,5160,5160,16
20250225,103100,441965770,5170,5160,5170,5160,22
20250225,103000,441852220,5160,5160,5160,5160,8
20250225,102900,441810940,5170,5170,5170,5170,0
20250225,102800,441810940,5170,5170,5170,5170,0
20250225,102700,441810940,5170,5170,5170,5170,0
20250225,102600,441810940,5170,5170,5170,5170,0
20250225,102500,441810940,5170,5170,5170,5170,2
20250225,102400,441800600,5170,5170,5170,5170,94
20250225,102300,441314620,5180,5180,5180,5180,7
20250225,102200,441278360,5180,5180,5180,5180,0
20250225,102100,441278360,5180,5180,5180,5180,0
20250225,102000,441278360,5180,5180,5180,5180,0
20250225,101900,441278360,5180,5180,5180,5180,0
20250225,101800,441278360,5180,5180,5180,5180,6
20250225,101700,441247280,5180,5180,5180,5180,12
20250225,101600,441185120,5180,5180,5180,5180,0
20250225,101500,441185120,5180,5180,5180,5180,0
20250225,101400,441185120,5180,5180,5180,5180,0
20250225,101300,441185120,5180,5180,5180,5180,6
20250225,101200,441154040,5180,5180,5180,5180,0
20250225,101100,441154040,5180,5180,5180,5180,11
20250225,101000,441097060,5170,5170,5170,5170,377
20250225,100900,439147970,5170,5170,5170,5170,0
20250225,100800,439147970,5170,5170,5170,5170,133
20250225,100700,438460360,5170,5170,5170,5170,78
20250225,100600,438057100,5170,5170,5170,5170,0
20250225,100500,438057100,5170,5170,5170,5170,199
20250225,100400,437028270,5170,5170,5170,5160,114
20250225,100300,436439260,5170,5170,5170,5170,34
20250225,100200,436263480,5170,5170,5170,5170,57
20250225,100100,435968790,5170,5170,5170,5170,40
20250225,100000,435761990,5170,5170,5170,5170,48
20250225,095900,435513830,5170,5170,5170,5170,76
20250225,095800,435120910,5170,5170,5170,5170,0
20250225,095700,435120910,5170,5170,5170,5170,20
20250225,095600,435017510,5170,5170,5170,5170,0
20250225,095500,435017510,5170,5170,5170,5170,14
20250225,095400,434945130,5170,5170,5170,5170,0
20250225,095300,434945130,5170,5170,5170,5170,7
20250225,095200,434908940,5170,5170,5170,5170,0
20250225,095100,434908940,5170,5170,5170,5170,1
20250225,095000,434903770,5140,5140,5140,5140,1
20250225,094900,434898630,5140,5140,5140,5140,109
20250225,094800,434338370,5140,5150,5170,5140,790
20250225,094700,430272470,5150,5150,5150,5150,400
20250225,094600,428212470,5170,5170,5170,5170,2
20250225,094500,428202130,5170,5150,5170,5150,112
20250225,094400,427625270,5170,5170,5170,5170,0
20250225,094300,427625270,5170,5170,5170,5170,7
20250225,094200,427589080,5150,5150,5150,5150,0
20250225,094100,427589080,5150,5150,5150,5150,0
20250225,094000,427589080,5150,5150,5150,5150,116
20250225,093900,426991680,5150,5150,5150,5150,1116
20250225,093800,421244280,5160,5160,5160,5160,50
20250225,093700,420986280,5160,5160,5160,5160,50
20250225,093600,420728280,5160,5160,5160,5160,50
20250225,093500,420470280,5160,5160,5170,5160,12
20250225,093400,420408350,5170,5150,5170,5150,402
20250225,093300,418333130,5160,5160,5160,5160,206
20250225,093200,417270170,5160,5160,5160,5160,195
20250225,093100,416263970,5170,5160,5170,5160,24
20250225,093000,416140080,5160,5160,5160,5160,89
20250225,092900,415680840,5170,5160,5170,5160,702
20250225,092800,412056520,5160,5150,5170,5150,2090
20250225,092700,401275540,5150,5150,5160,5150,1338
20250225,092600,394384440,5160,5160,5160,5160,3
20250225,092500,394368960,5160,5160,5160,5160,500
20250225,092400,391788960,5150,5150,5150,5140,1242
20250225,092300,385392770,5160,5160,5190,5160,225
20250225,092200,384228530,5170,5190,5190,5170,81
20250225,092100,383808800,5160,5190,5190,5160,1117
20250225,092000,378044630,5190,5190,5190,5160,908
20250225,091900,373354660,5200,5210,5210,5160,836
20250225,091800,369019320,5210,5190,5210,5180,304
20250225,091700,367437600,5210,5220,5220,5190,740
20250225,091600,363575550,5220,5200,5220,5200,543
20250225,091500,360748500,5200,5190,5200,5190,381
20250225,091400,358769220,5190,5190,5190,5190,210
20250225,091300,357679320,5190,5190,5190,5170,1001
20250225,091200,352492770,5190,5190,5200,5190,198
20250225,091100,351464990,5190,5190,5190,5180,692
20250225,091000,347877010,5190,5190,5200,5180,667
20250225,090900,344411770,5190,5200,5200,5180,468
20250225,090800,341985030,5200,5200,5200,5180,785
20250225,090700,337910730,5200,5210,5210,5200,1391
20250225,090600,330675940,5210,5170,5210,5170,1489
20250225,090500,322938220,5160,5230,5230,5160,8263
20250225,090400,279931040,5230,5240,5240,5220,2479
20250225,090300,266966430,5240,5240,5240,5220,3748
20250225,090200,247349590,5230,5260,5370,5210,25883
20250225,090100,110801450,5260,5200,5260,5190,7568
20250225,090000,71186040,5200,5190,5210,5180,13712