KissMeData/068240/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,195100,1913366580,10570,10570,10570,10570,1489
20250225,195000,1913366580,10570,10570,10570,10570,0
20250225,194900,1913366580,10570,10570,10570,10570,0
20250225,194800,1913366580,10570,10570,10570,10570,0
20250225,194700,1913366580,10570,10570,10570,10570,0
20250225,194600,1913366580,10570,10570,10570,10570,0
20250225,194500,1913366580,10570,10570,10570,10570,0
20250225,194400,1913366580,10570,10570,10570,10570,0
20250225,194300,1913366580,10570,10570,10570,10570,0
20250225,194200,1913366580,10570,10570,10570,10570,0
20250225,194100,1913366580,10570,10570,10570,10570,0
20250225,194000,1913366580,10570,10570,10570,10570,0
20250225,193900,1913366580,10570,10570,10570,10570,0
20250225,193800,1913366580,10570,10570,10570,10570,0
20250225,193700,1913366580,10570,10570,10570,10570,0
20250225,193600,1913366580,10570,10570,10570,10570,0
20250225,193500,1913366580,10570,10570,10570,10570,0
20250225,193400,1913366580,10570,10570,10570,10570,0
20250225,193300,1913366580,10570,10570,10570,10570,0
20250225,193200,1913366580,10570,10570,10570,10570,0
20250225,193100,1913366580,10570,10570,10570,10570,0
20250225,193000,1913366580,10570,10570,10570,10570,0
20250225,192900,1913366580,10570,10570,10570,10570,0
20250225,192800,1913366580,10570,10570,10570,10570,0
20250225,192700,1913366580,10570,10570,10570,10570,0
20250225,192600,1913366580,10570,10570,10570,10570,0
20250225,192500,1913366580,10570,10570,10570,10570,0
20250225,192400,1913366580,10570,10570,10570,10570,0
20250225,192300,1913366580,10570,10570,10570,10570,0
20250225,192200,1913366580,10570,10570,10570,10570,0
20250225,192100,1913366580,10570,10570,10570,10570,1489
20250225,192000,1913366580,10570,10570,10570,10570,0
20250225,191900,1913366580,10570,10570,10570,10570,0
20250225,191800,1913366580,10570,10570,10570,10570,0
20250225,191700,1913366580,10570,10570,10570,10570,0
20250225,191600,1913366580,10570,10570,10570,10570,0
20250225,191500,1913366580,10570,10570,10570,10570,0
20250225,191400,1913366580,10570,10570,10570,10570,0
20250225,191300,1913366580,10570,10570,10570,10570,0
20250225,191200,1913366580,10570,10570,10570,10570,0
20250225,191100,1913366580,10570,10570,10570,10570,0
20250225,191000,1913366580,10570,10570,10570,10570,0
20250225,190900,1913366580,10570,10570,10570,10570,0
20250225,190800,1913366580,10570,10570,10570,10570,0
20250225,190700,1913366580,10570,10570,10570,10570,0
20250225,190600,1913366580,10570,10570,10570,10570,0
20250225,190500,1913366580,10570,10570,10570,10570,0
20250225,190400,1913366580,10570,10570,10570,10570,0
20250225,190300,1913366580,10570,10570,10570,10570,0
20250225,190200,1913366580,10570,10570,10570,10570,0
20250225,190100,1913366580,10570,10570,10570,10570,0
20250225,190000,1913366580,10570,10570,10570,10570,0
20250225,185900,1913366580,10570,10570,10570,10570,0
20250225,185800,1913366580,10570,10570,10570,10570,0
20250225,185700,1913366580,10570,10570,10570,10570,0
20250225,185600,1913366580,10570,10570,10570,10570,0
20250225,185500,1913366580,10570,10570,10570,10570,0
20250225,185400,1913366580,10570,10570,10570,10570,0
20250225,185300,1913366580,10570,10570,10570,10570,0
20250225,185200,1913366580,10570,10570,10570,10570,0
20250225,185100,1913366580,10570,10570,10570,10570,1489
20250225,185000,1913366580,10570,10570,10570,10570,0
20250225,184900,1913366580,10570,10570,10570,10570,0
20250225,184800,1913366580,10570,10570,10570,10570,0
20250225,184700,1913366580,10570,10570,10570,10570,0
20250225,184600,1913366580,10570,10570,10570,10570,0
20250225,184500,1913366580,10570,10570,10570,10570,0
20250225,184400,1913366580,10570,10570,10570,10570,0
20250225,184300,1913366580,10570,10570,10570,10570,0
20250225,184200,1913366580,10570,10570,10570,10570,0
20250225,184100,1913366580,10570,10570,10570,10570,0
20250225,184000,1913366580,10570,10570,10570,10570,0
20250225,183900,1913366580,10570,10570,10570,10570,0
20250225,183800,1913366580,10570,10570,10570,10570,0
20250225,183700,1913366580,10570,10570,10570,10570,0
20250225,183600,1913366580,10570,10570,10570,10570,0
20250225,183500,1913366580,10570,10570,10570,10570,0
20250225,183400,1913366580,10570,10570,10570,10570,0
20250225,183300,1913366580,10570,10570,10570,10570,0
20250225,183200,1913366580,10570,10570,10570,10570,0
20250225,183100,1913366580,10570,10570,10570,10570,0
20250225,183000,1913366580,10570,10570,10570,10570,0
20250225,182900,1913366580,10570,10570,10570,10570,0
20250225,182800,1913366580,10570,10570,10570,10570,0
20250225,182700,1913366580,10570,10570,10570,10570,0
20250225,182600,1913366580,10570,10570,10570,10570,0
20250225,182500,1913366580,10570,10570,10570,10570,0
20250225,182400,1913366580,10570,10570,10570,10570,0
20250225,182300,1913366580,10570,10570,10570,10570,0
20250225,182200,1913366580,10570,10570,10570,10570,0
20250225,182100,1913366580,10570,10570,10570,10570,1489
20250225,182000,1913366580,10570,10570,10570,10570,0
20250225,181900,1913366580,10570,10570,10570,10570,0
20250225,181800,1913366580,10570,10570,10570,10570,0
20250225,181700,1913366580,10570,10570,10570,10570,0
20250225,181600,1913366580,10570,10570,10570,10570,0
20250225,181500,1913366580,10570,10570,10570,10570,0
20250225,181400,1913366580,10570,10570,10570,10570,0
20250225,181300,1913366580,10570,10570,10570,10570,0
20250225,181200,1913366580,10570,10570,10570,10570,0
20250225,181100,1913366580,10570,10570,10570,10570,0
20250225,181000,1913366580,10570,10570,10570,10570,0
20250225,180900,1913366580,10570,10570,10570,10570,0
20250225,180800,1913366580,10570,10570,10570,10570,0
20250225,180700,1913366580,10570,10570,10570,10570,0
20250225,180600,1913366580,10570,10570,10570,10570,0
20250225,180500,1913366580,10570,10570,10570,10570,0
20250225,180400,1913366580,10570,10570,10570,10570,0
20250225,180300,1913366580,10570,10570,10570,10570,0
20250225,180200,1913366580,10570,10570,10570,10570,0
20250225,180100,1913366580,10570,10570,10570,10570,0
20250225,180000,1913366580,10570,10570,10570,10570,0
20250225,175900,1913366580,10570,10570,10570,10570,0
20250225,175800,1913366580,10570,10570,10570,10570,0
20250225,175700,1913366580,10570,10570,10570,10570,0
20250225,175600,1913366580,10570,10570,10570,10570,0
20250225,175500,1913366580,10570,10570,10570,10570,0
20250225,175400,1913366580,10570,10570,10570,10570,0
20250225,175300,1913366580,10570,10570,10570,10570,0
20250225,175200,1913366580,10570,10570,10570,10570,0
20250225,175100,1913366580,10570,10570,10570,10570,1489
20250225,175000,1913366580,10570,10570,10570,10570,0
20250225,174900,1913366580,10570,10570,10570,10570,0
20250225,174800,1913366580,10570,10570,10570,10570,0
20250225,174700,1913366580,10570,10570,10570,10570,0
20250225,174600,1913366580,10570,10570,10570,10570,0
20250225,174500,1913366580,10570,10570,10570,10570,0
20250225,174400,1913366580,10570,10570,10570,10570,0
20250225,174300,1913366580,10570,10570,10570,10570,0
20250225,174200,1913366580,10570,10570,10570,10570,0
20250225,174100,1913366580,10570,10570,10570,10570,0
20250225,174000,1913366580,10570,10570,10570,10570,0
20250225,173900,1913366580,10570,10570,10570,10570,0
20250225,173800,1913366580,10570,10570,10570,10570,0
20250225,173700,1913366580,10570,10570,10570,10570,0
20250225,173600,1913366580,10570,10570,10570,10570,0
20250225,173500,1913366580,10570,10570,10570,10570,0
20250225,173400,1913366580,10570,10570,10570,10570,0
20250225,173300,1913366580,10570,10570,10570,10570,0
20250225,173200,1913366580,10570,10570,10570,10570,0
20250225,173100,1913366580,10570,10570,10570,10570,0
20250225,173000,1913366580,10570,10570,10570,10570,0
20250225,172900,1913366580,10570,10570,10570,10570,0
20250225,172800,1913366580,10570,10570,10570,10570,0
20250225,172700,1913366580,10570,10570,10570,10570,0
20250225,172600,1913366580,10570,10570,10570,10570,0
20250225,172500,1913366580,10570,10570,10570,10570,0
20250225,172400,1913366580,10570,10570,10570,10570,0
20250225,172300,1913366580,10570,10570,10570,10570,0
20250225,172200,1913366580,10570,10570,10570,10570,0
20250225,172100,1913366580,10570,10570,10570,10570,1489
20250225,172000,1913366580,10570,10570,10570,10570,0
20250225,171900,1913366580,10570,10570,10570,10570,0
20250225,171800,1913366580,10570,10570,10570,10570,0
20250225,171700,1913366580,10570,10570,10570,10570,0
20250225,171600,1913366580,10570,10570,10570,10570,0
20250225,171500,1913366580,10570,10570,10570,10570,0
20250225,171400,1913366580,10570,10570,10570,10570,0
20250225,171300,1913366580,10570,10570,10570,10570,0
20250225,171200,1913366580,10570,10570,10570,10570,0
20250225,171100,1913366580,10570,10570,10570,10570,0
20250225,171000,1913366580,10570,10570,10570,10570,0
20250225,170900,1913366580,10570,10570,10570,10570,0
20250225,170800,1913366580,10570,10570,10570,10570,0
20250225,170700,1913366580,10570,10570,10570,10570,0
20250225,170600,1913366580,10570,10570,10570,10570,0
20250225,170500,1913366580,10570,10570,10570,10570,0
20250225,170400,1913366580,10570,10570,10570,10570,0
20250225,170300,1913366580,10570,10570,10570,10570,0
20250225,170200,1913366580,10570,10570,10570,10570,0
20250225,170100,1913366580,10570,10570,10570,10570,0
20250225,170000,1913366580,10570,10570,10570,10570,0
20250225,165900,1913366580,10570,10570,10570,10570,0
20250225,165800,1913366580,10570,10570,10570,10570,0
20250225,165700,1913366580,10570,10570,10570,10570,0
20250225,165600,1913366580,10570,10570,10570,10570,0
20250225,165500,1913366580,10570,10570,10570,10570,0
20250225,165400,1913366580,10570,10570,10570,10570,0
20250225,165300,1913366580,10570,10570,10570,10570,0
20250225,165200,1913366580,10570,10570,10570,10570,0
20250225,165100,1913366580,10570,10570,10570,10570,1489
20250225,165000,1913366580,10570,10570,10570,10570,0
20250225,164900,1913366580,10570,10570,10570,10570,0
20250225,164800,1913366580,10570,10570,10570,10570,0
20250225,164700,1913366580,10570,10570,10570,10570,0
20250225,164600,1913366580,10570,10570,10570,10570,0
20250225,164500,1913366580,10570,10570,10570,10570,0
20250225,164400,1913366580,10570,10570,10570,10570,0
20250225,164300,1913366580,10570,10570,10570,10570,0
20250225,164200,1913366580,10570,10570,10570,10570,0
20250225,164100,1913366580,10570,10570,10570,10570,0
20250225,164000,1913366580,10570,10570,10570,10570,0
20250225,163900,1913366580,10570,10570,10570,10570,0
20250225,163800,1913366580,10570,10570,10570,10570,0
20250225,163700,1913366580,10570,10570,10570,10570,0
20250225,163600,1913366580,10570,10570,10570,10570,0
20250225,163500,1913366580,10570,10570,10570,10570,0
20250225,163400,1913366580,10570,10570,10570,10570,0
20250225,163300,1913366580,10570,10570,10570,10570,0
20250225,163200,1913366580,10570,10570,10570,10570,0
20250225,163100,1913366580,10570,10570,10570,10570,0
20250225,163000,1913366580,10570,10570,10570,10570,0
20250225,162900,1913366580,10570,10570,10570,10570,0
20250225,162800,1913366580,10570,10570,10570,10570,0
20250225,162700,1913366580,10570,10570,10570,10570,0
20250225,162600,1913366580,10570,10570,10570,10570,0
20250225,162500,1913366580,10570,10570,10570,10570,0
20250225,162400,1913366580,10570,10570,10570,10570,0
20250225,162300,1913366580,10570,10570,10570,10570,0
20250225,162200,1913366580,10570,10570,10570,10570,0
20250225,162100,1913366580,10570,10570,10570,10570,1489
20250225,162000,1913366580,10570,10570,10570,10570,0
20250225,161900,1913366580,10570,10570,10570,10570,0
20250225,161800,1913366580,10570,10570,10570,10570,0
20250225,161700,1913366580,10570,10570,10570,10570,0
20250225,161600,1913366580,10570,10570,10570,10570,0
20250225,161500,1913366580,10570,10570,10570,10570,0
20250225,161400,1913366580,10570,10570,10570,10570,0
20250225,161300,1913366580,10570,10570,10570,10570,0
20250225,161200,1913366580,10570,10570,10570,10570,0
20250225,161100,1913366580,10570,10570,10570,10570,0
20250225,161000,1913366580,10570,10570,10570,10570,0
20250225,160900,1913366580,10570,10570,10570,10570,0
20250225,160800,1913366580,10570,10570,10570,10570,0
20250225,160700,1913366580,10570,10570,10570,10570,0
20250225,160600,1913366580,10570,10570,10570,10570,0
20250225,160500,1913366580,10570,10570,10570,10570,0
20250225,160400,1913366580,10570,10570,10570,10570,0
20250225,160300,1913366580,10570,10570,10570,10570,0
20250225,160200,1913366580,10570,10570,10570,10570,0
20250225,160100,1913366580,10570,10570,10570,10570,0
20250225,160000,1913366580,10570,10570,10570,10570,0
20250225,155900,1913366580,10570,10570,10570,10570,0
20250225,155800,1913366580,10570,10570,10570,10570,0
20250225,155700,1913366580,10570,10570,10570,10570,0
20250225,155600,1913366580,10570,10570,10570,10570,0
20250225,155500,1913366580,10570,10570,10570,10570,0
20250225,155400,1913366580,10570,10570,10570,10570,0
20250225,155300,1913366580,10570,10570,10570,10570,0
20250225,155200,1913366580,10570,10570,10570,10570,0
20250225,155100,1913366580,10570,10570,10570,10570,1489
20250225,155000,1913366580,10570,10570,10570,10570,0
20250225,154900,1913366580,10570,10570,10570,10570,0
20250225,154800,1913366580,10570,10570,10570,10570,0
20250225,154700,1913366580,10570,10570,10570,10570,0
20250225,154600,1913366580,10570,10570,10570,10570,0
20250225,154500,1913366580,10570,10570,10570,10570,0
20250225,154400,1913366580,10570,10570,10570,10570,0
20250225,154300,1913366580,10570,10570,10570,10570,0
20250225,154200,1913366580,10570,10570,10570,10570,0
20250225,154100,1913366580,10570,10570,10570,10570,0
20250225,154000,1913366580,10570,10570,10570,10570,0
20250225,153900,1913366580,10570,10570,10570,10570,0
20250225,153800,1913366580,10570,10570,10570,10570,0
20250225,153700,1913366580,10570,10570,10570,10570,0
20250225,153600,1913366580,10570,10570,10570,10570,0
20250225,153500,1913366580,10570,10570,10570,10570,0
20250225,153400,1913366580,10570,10570,10570,10570,0
20250225,153300,1913366580,10570,10570,10570,10570,0
20250225,153200,1913366580,10570,10570,10570,10570,0
20250225,153100,1913366580,10570,10570,10570,10570,0
20250225,153000,1913366580,10570,10570,10570,10570,1489
20250225,152900,1897627850,10590,10590,10590,10590,0
20250225,152800,1897627850,10590,10590,10590,10590,0
20250225,152700,1897627850,10590,10590,10590,10590,0
20250225,152600,1897627850,10590,10590,10590,10590,0
20250225,152500,1897627850,10590,10590,10590,10590,0
20250225,152400,1897627850,10590,10590,10590,10590,0
20250225,152300,1897627850,10590,10590,10590,10590,0
20250225,152200,1897627850,10590,10590,10590,10590,0
20250225,152100,1897627850,10590,10590,10590,10590,0
20250225,152000,1897627850,10590,10590,10590,10590,0
20250225,151900,1897627850,10590,10550,10600,10550,149
20250225,151800,1896051920,10540,10510,10540,10510,1335
20250225,151700,1882013990,10510,10510,10510,10510,1
20250225,151600,1882003480,10480,10470,10510,10470,136
20250225,151500,1880578520,10470,10460,10470,10460,834
20250225,151400,1871846880,10460,10520,10520,10450,342
20250225,151300,1868267930,10480,10520,10520,10480,434
20250225,151200,1863710250,10520,10520,10520,10510,178
20250225,151100,1861838410,10520,10510,10520,10500,287
20250225,151000,1858822840,10510,10500,10510,10490,1757
20250225,150900,1840374930,10490,10490,10490,10490,211
20250225,150800,1838161540,10490,10490,10490,10490,117
20250225,150700,1836934210,10490,10480,10500,10470,1430
20250225,150600,1821948820,10500,10500,10500,10480,266
20250225,150500,1819158120,10490,10490,10500,10480,682
20250225,150400,1812003640,10490,10490,10490,10480,73
20250225,150300,1811238580,10480,10440,10480,10440,1505
20250225,150200,1795482800,10440,10430,10470,10430,1877
20250225,150100,1775878780,10430,10430,10430,10430,130
20250225,150000,1774522880,10430,10450,10460,10430,455
20250225,145900,1769767610,10430,10430,10470,10430,92
20250225,145800,1768808010,10440,10470,10470,10430,637
20250225,145700,1762155350,10450,10440,10460,10440,128
20250225,145600,1760817640,10440,10430,10440,10430,118
20250225,145500,1759586020,10430,10430,10430,10430,270
20250225,145400,1756769920,10440,10440,10460,10440,437
20250225,145300,1752205940,10440,10470,10480,10440,255
20250225,145200,1749541070,10470,10450,10470,10390,3974
20250225,145100,1708078940,10450,10470,10490,10430,542
20250225,145000,1702399780,10470,10460,10470,10400,2570
20250225,144900,1675583810,10460,10490,10490,10460,37
20250225,144800,1675196760,10450,10510,10510,10410,3632
20250225,144700,1637270310,10440,10440,10510,10440,827
20250225,144600,1628590420,10500,10440,10500,10370,4012
20250225,144500,1586786370,10480,10460,10480,10440,2230
20250225,144400,1563461910,10480,10460,10480,10460,1011
20250225,144300,1552873990,10460,10450,10500,10450,1552
20250225,144200,1536623720,10450,10450,10450,10450,70
20250225,144100,1535892220,10470,10460,10490,10350,4950
20250225,144000,1484339790,10460,10500,10500,10430,4911
20250225,143900,1433010710,10500,10530,10530,10490,4081
20250225,143800,1390147040,10530,10540,10540,10530,215
20250225,143700,1387881290,10530,10540,10540,10530,330
20250225,143600,1384403440,10550,10540,10550,10540,77
20250225,143500,1383591760,10540,10540,10540,10540,185
20250225,143400,1381641860,10540,10540,10540,10540,120
20250225,143300,1380377060,10540,10540,10540,10530,30
20250225,143200,1380060980,10540,10550,10550,10540,20
20250225,143100,1379850140,10540,10540,10540,10540,1
20250225,143000,1379839600,10540,10540,10540,10530,811
20250225,142900,1371295220,10540,10540,10550,10540,125
20250225,142800,1369977710,10540,10540,10540,10540,1
20250225,142700,1369967170,10550,10550,10550,10540,44
20250225,142600,1369503290,10550,10550,10550,10550,8
20250225,142500,1369418890,10550,10550,10550,10550,4
20250225,142400,1369376690,10540,10570,10570,10540,11
20250225,142300,1369260450,10570,10570,10570,10570,11
20250225,142200,1369144180,10540,10560,10580,10540,463
20250225,142100,1364259740,10560,10560,10560,10560,15
20250225,142000,1364101340,10560,10560,10560,10560,2
20250225,141900,1364080220,10570,10570,10570,10570,50
20250225,141800,1363551720,10560,10560,10560,10550,138
20250225,141700,1362094740,10550,10540,10550,10540,39
20250225,141600,1361683300,10550,10540,10550,10540,97
20250225,141500,1360660420,10540,10540,10540,10540,0
20250225,141400,1360660420,10540,10540,10540,10540,1
20250225,141300,1360649880,10540,10540,10540,10540,16
20250225,141200,1360481240,10540,10540,10540,10540,20
20250225,141100,1360270440,10540,10530,10540,10530,80
20250225,141000,1359427360,10550,10530,10550,10530,11
20250225,140900,1359311510,10540,10530,10540,10530,246
20250225,140800,1356718820,10530,10530,10530,10530,433
20250225,140700,1352159330,10540,10570,10570,10500,10077
20250225,140600,1246160900,10570,10570,10570,10570,7
20250225,140500,1246086910,10570,10570,10570,10560,25
20250225,140400,1245822670,10560,10560,10560,10560,30
20250225,140300,1245505870,10560,10560,10560,10550,11
20250225,140200,1245389720,10550,10560,10560,10550,31
20250225,140100,1245062560,10560,10560,10560,10560,0
20250225,140000,1245062560,10560,10560,10560,10560,450
20250225,135900,1240310560,10550,10540,10550,10540,530
20250225,135800,1234719260,10550,10540,10550,10540,21
20250225,135700,1234497720,10540,10540,10540,10540,17
20250225,135600,1234318540,10540,10540,10540,10540,0
20250225,135500,1234318540,10540,10550,10550,10540,307
20250225,135400,1231079850,10550,10560,10560,10550,53
20250225,135300,1230520200,10550,10550,10550,10550,200
20250225,135200,1228410200,10550,10550,10560,10550,138
20250225,135100,1226954290,10550,10550,10550,10550,1019
20250225,135000,1216203840,10550,10530,10550,10530,1047
20250225,134900,1205168160,10530,10540,10540,10530,185
20250225,134800,1203219450,10550,10540,10560,10520,2077
20250225,134700,1181357080,10580,10600,10600,10530,11875
20250225,134600,1055861650,10600,10600,10600,10600,0
20250225,134500,1055861650,10600,10600,10600,10600,16
20250225,134400,1055692050,10610,10610,10610,10610,4
20250225,134300,1055649610,10610,10610,10610,10610,0
20250225,134200,1055649610,10610,10610,10610,10610,1
20250225,134100,1055639000,10610,10600,10610,10600,57
20250225,134000,1055034390,10610,10600,10610,10600,26
20250225,133900,1054758760,10600,10600,10600,10600,5
20250225,133800,1054705760,10600,10600,10610,10600,50
20250225,133700,1054175750,10620,10600,10620,10590,1777
20250225,133600,1035333490,10620,10620,10620,10600,183
20250225,133500,1033393450,10620,10620,10620,10620,5
20250225,133400,1033340350,10600,10620,10620,10600,683
20250225,133300,1026094950,10620,10610,10620,10610,21
20250225,133200,1025872110,10610,10610,10610,10610,27
20250225,133100,1025585640,10620,10620,10620,10620,1
20250225,133000,1025575020,10620,10620,10620,10610,125
20250225,132900,1024248520,10620,10620,10620,10610,31
20250225,132800,1023919470,10620,10620,10620,10620,3
20250225,132700,1023887610,10610,10610,10610,10610,16
20250225,132600,1023717850,10610,10610,10610,10610,0
20250225,132500,1023717850,10610,10610,10610,10610,15
20250225,132400,1023558700,10620,10620,10620,10620,177
20250225,132300,1021678960,10620,10620,10620,10620,0
20250225,132200,1021678960,10620,10620,10620,10610,47
20250225,132100,1021179980,10620,10620,10620,10620,15
20250225,132000,1021020680,10610,10620,10620,10610,17
20250225,131900,1020840300,10620,10620,10620,10620,60
20250225,131800,1020203100,10620,10610,10620,10610,30
20250225,131700,1019884650,10610,10610,10610,10610,0
20250225,131600,1019884650,10610,10610,10610,10610,0
20250225,131500,1019884650,10610,10610,10610,10610,404
20250225,131400,1015598210,10600,10600,10600,10600,0
20250225,131300,1015598210,10600,10610,10610,10600,14
20250225,131200,1015449800,10610,10610,10610,10610,5
20250225,131100,1015396750,10600,10620,10620,10600,800
20250225,131000,1006915140,10620,10620,10620,10620,1
20250225,130900,1006904520,10610,10610,10610,10610,3
20250225,130800,1006872690,10610,10620,10620,10610,65
20250225,130700,1006182540,10620,10610,10620,10610,277
20250225,130600,1003241350,10600,10600,10600,10600,16
20250225,130500,1003071750,10600,10610,10610,10600,200
20250225,130400,1000951340,10620,10610,10620,10610,86
20250225,130300,1000038170,10610,10610,10610,10610,8
20250225,130200,999953290,10610,10610,10610,10610,100
20250225,130100,998892290,10610,10610,10610,10610,16
20250225,130000,998722530,10610,10610,10610,10610,750
20250225,125900,990765030,10610,10620,10620,10610,60
20250225,125800,990128130,10620,10620,10620,10620,35
20250225,125700,989756430,10630,10610,10630,10610,18
20250225,125600,989565270,10610,10620,10620,10610,960
20250225,125500,979379570,10610,10620,10620,10610,1218
20250225,125400,966454290,10620,10620,10620,10620,1881
20250225,125300,946478070,10630,10630,10630,10630,211
20250225,125200,944235140,10630,10630,10630,10630,325
20250225,125100,940780390,10630,10630,10630,10630,100
20250225,125000,939717390,10630,10620,10630,10620,26
20250225,124900,939441170,10620,10620,10620,10620,0
20250225,124800,939441170,10620,10620,10620,10620,15
20250225,124700,939281870,10620,10620,10620,10620,1
20250225,124600,939271250,10620,10620,10620,10620,0
20250225,124500,939271250,10620,10620,10620,10620,16
20250225,124400,939101330,10620,10620,10620,10620,445
20250225,124300,934375430,10620,10630,10630,10620,16
20250225,124200,934205500,10630,10630,10630,10630,25
20250225,124100,933939750,10630,10620,10630,10620,1026
20250225,124000,923033530,10620,10620,10620,10620,1
20250225,123900,923022910,10620,10620,10620,10620,0
20250225,123800,923022910,10620,10620,10620,10620,115
20250225,123700,921801610,10620,10620,10620,10620,0
20250225,123600,921801610,10620,10630,10630,10620,796
20250225,123500,913346630,10630,10630,10630,10630,6
20250225,123400,913282850,10620,10630,10630,10620,82
20250225,123300,912411910,10630,10630,10630,10630,0
20250225,123200,912411910,10630,10630,10630,10630,110
20250225,123100,911242610,10620,10620,10620,10620,16
20250225,123000,911072690,10620,10620,10620,10620,0
20250225,122900,911072690,10620,10620,10620,10620,19
20250225,122800,910870910,10630,10630,10630,10630,6
20250225,122700,910807130,10630,10630,10630,10620,21
20250225,122600,910584050,10620,10620,10620,10620,127
20250225,122500,909235310,10620,10620,10620,10620,1
20250225,122400,909224690,10620,10620,10620,10620,16
20250225,122300,909054770,10620,10620,10620,10620,134
20250225,122200,907631690,10620,10610,10620,10610,302
20250225,122100,904427240,10620,10640,10640,10620,2561
20250225,122000,877206580,10640,10650,10650,10640,671
20250225,121900,870066930,10640,10640,10640,10640,224
20250225,121800,867683570,10640,10640,10640,10640,0
20250225,121700,867683570,10640,10640,10640,10640,15
20250225,121600,867523970,10640,10640,10640,10640,3
20250225,121500,867492050,10630,10630,10630,10630,16
20250225,121400,867321970,10640,10640,10640,10640,236
20250225,121300,864810930,10640,10640,10640,10640,6
20250225,121200,864747090,10640,10640,10640,10640,22
20250225,121100,864513010,10630,10630,10630,10630,0
20250225,121000,864513010,10630,10640,10650,10630,11
20250225,120900,864395970,10640,10640,10640,10640,204
20250225,120800,862225410,10640,10630,10640,10630,115
20250225,120700,861002810,10640,10640,10640,10640,101
20250225,120600,859928170,10640,10640,10640,10630,25
20250225,120500,859662330,10630,10630,10630,10630,1
20250225,120400,859651700,10640,10630,10640,10630,38
20250225,120300,859247530,10640,10640,10640,10640,183
20250225,120200,857300410,10640,10630,10640,10630,104
20250225,120100,856193860,10630,10640,10640,10630,16
20250225,120000,856023770,10630,10630,10630,10630,0
20250225,115900,856023770,10630,10630,10630,10630,41
20250225,115800,855587940,10630,10630,10630,10630,1
20250225,115700,855577310,10630,10630,10630,10630,15
20250225,115600,855417860,10640,10640,10640,10640,167
20250225,115500,853640980,10640,10620,10640,10620,874
20250225,115400,844350320,10620,10630,10630,10620,17
20250225,115300,844169770,10620,10620,10620,10620,1
20250225,115200,844159150,10620,10620,10620,10620,45
20250225,115100,843681250,10620,10620,10620,10620,10
20250225,115000,843575050,10620,10610,10620,10610,17
20250225,114900,843394670,10610,10620,10620,10610,1395
20250225,114800,828587010,10620,10630,10630,10620,508
20250225,114700,823192030,10620,10620,10620,10620,315
20250225,114600,819846730,10620,10620,10620,10620,1
20250225,114500,819836110,10630,10620,10630,10620,17
20250225,114400,819655560,10620,10620,10620,10620,129
20250225,114300,818285580,10620,10620,10620,10620,15
20250225,114200,818126280,10630,10630,10630,10630,207
20250225,114100,815925870,10630,10630,10630,10630,1
20250225,114000,815915240,10630,10630,10630,10630,16
20250225,113900,815745160,10630,10630,10630,10630,1
20250225,113800,815734530,10630,10620,10630,10620,16
20250225,113700,815564600,10620,10620,10620,10620,1
20250225,113600,815553980,10620,10620,10620,10620,400
20250225,113500,811305980,10620,10630,10630,10620,435
20250225,113400,806684830,10640,10630,10640,10630,280
20250225,113300,803705930,10630,10620,10630,10620,99
20250225,113200,802653870,10630,10630,10630,10630,143
20250225,113100,801133780,10630,10630,10630,10630,103
20250225,113000,800038890,10630,10630,10630,10630,478
20250225,112900,794957750,10630,10660,10660,10630,3176
20250225,112800,761156110,10670,10670,10670,10670,267
20250225,112700,758307220,10670,10670,10670,10670,82
20250225,112600,757432280,10670,10670,10670,10670,16
20250225,112500,757261560,10680,10680,10680,10680,0
20250225,112400,757261560,10680,10680,10680,10670,914
20250225,112300,747502080,10690,10690,10690,10690,0
20250225,112200,747502080,10690,10680,10690,10680,60
20250225,112100,746860830,10690,10690,10690,10690,12
20250225,112000,746732550,10690,10680,10690,10680,17
20250225,111900,746550980,10680,10690,10690,10680,55
20250225,111800,745963530,10690,10690,10690,10690,37
20250225,111700,745568000,10680,10700,10700,10680,2101
20250225,111600,723103930,10710,10710,10710,10710,37
20250225,111500,722707660,10700,10700,10700,10700,86
20250225,111400,721787460,10710,10710,10710,10710,0
20250225,111300,721787460,10710,10710,10720,10710,305
20250225,111200,718520010,10710,10720,10720,10710,268
20250225,111100,715647150,10720,10720,10720,10720,0
20250225,111000,715647150,10720,10730,10730,10720,307
20250225,110900,712353200,10720,10720,10720,10720,0
20250225,110800,712353200,10720,10730,10730,10720,150
20250225,110700,710744350,10720,10720,10720,10720,635
20250225,110600,703937150,10720,10710,10720,10710,39
20250225,110500,703519220,10720,10720,10720,10720,5
20250225,110400,703465620,10720,10710,10720,10710,967
20250225,110300,693101570,10710,10710,10710,10710,19
20250225,110200,692898080,10710,10710,10710,10710,5
20250225,110100,692844530,10710,10710,10710,10710,7
20250225,110000,692769560,10720,10720,10720,10720,150
20250225,105900,691161560,10720,10730,10730,10720,287
20250225,105800,688084900,10720,10700,10720,10700,475
20250225,105700,682993740,10690,10700,10700,10690,131
20250225,105600,681592350,10700,10700,10700,10700,7
20250225,105500,681517450,10690,10690,10690,10690,1
20250225,105400,681506760,10700,10690,10700,10690,66
20250225,105300,680800720,10700,10700,10700,10700,24
20250225,105200,680543920,10700,10710,10710,10700,41
20250225,105100,680105020,10700,10690,10720,10690,952
20250225,105000,669905620,10690,10700,10700,10690,271
20250225,104900,667008530,10700,10710,10710,10700,35
20250225,104800,666633720,10710,10710,10710,10710,1
20250225,104700,666623010,10710,10710,10710,10700,13
20250225,104600,666483790,10720,10710,10720,10690,401
20250225,104500,662196880,10720,10690,10720,10690,236
20250225,104400,659673430,10690,10710,10710,10690,205
20250225,104300,657481430,10710,10700,10710,10700,35
20250225,104200,657106880,10720,10700,10720,10700,128
20250225,104100,655736720,10700,10700,10700,10700,944
20250225,104000,645635920,10690,10700,10700,10690,87
20250225,103900,644705170,10700,10700,10700,10700,0
20250225,103800,644705170,10700,10710,10710,10700,905
20250225,103700,635019780,10710,10710,10710,10710,3
20250225,103600,634987650,10710,10700,10710,10700,17
20250225,103500,634805730,10700,10700,10700,10700,44
20250225,103400,634334930,10700,10700,10700,10700,1
20250225,103300,634324230,10700,10700,10700,10690,15
20250225,103200,634163740,10700,10700,10700,10700,1100
20250225,103100,622393740,10700,10710,10710,10700,1291
20250225,103000,608580030,10700,10710,10710,10700,63
20250225,102900,607905800,10710,10710,10710,10700,79
20250225,102800,607059870,10710,10710,10710,10710,11
20250225,102700,606942060,10700,10710,10710,10700,538
20250225,102600,601185440,10710,10710,10710,10700,118
20250225,102500,599921810,10700,10710,10710,10700,98
20250225,102400,598873140,10710,10710,10710,10700,25
20250225,102300,598605550,10710,10700,10710,10700,1265
20250225,102200,585069010,10700,10690,10700,10690,58
20250225,102100,584448590,10700,10690,10700,10690,200
20250225,102000,582310580,10690,10690,10690,10690,150
20250225,101900,580707080,10690,10700,10700,10690,500
20250225,101800,575362070,10690,10690,10690,10690,210
20250225,101700,573117170,10690,10690,10700,10690,175
20250225,101600,571245260,10700,10700,10700,10700,3
20250225,101500,571213160,10700,10690,10700,10690,65
20250225,101400,570517810,10700,10700,10700,10700,271
20250225,101300,567618110,10700,10700,10700,10700,300
20250225,101200,564408110,10710,10710,10710,10710,11
20250225,101100,564290300,10700,10700,10700,10700,200
20250225,101000,562150300,10690,10700,10700,10690,193
20250225,100900,560086410,10700,10700,10700,10700,304
20250225,100800,556833610,10700,10720,10720,10700,212
20250225,100700,554565040,10720,10720,10720,10720,9
20250225,100600,554468560,10730,10730,10740,10730,469
20250225,100500,549433510,10720,10680,10720,10680,849
20250225,100400,540342430,10680,10690,10690,10680,4
20250225,100300,540299690,10690,10680,10690,10680,67
20250225,100200,539584120,10680,10640,10680,10640,1335
20250225,100100,525351130,10630,10640,10640,10630,5
20250225,100000,525297960,10640,10640,10640,10640,41
20250225,095900,524861720,10640,10630,10640,10630,158
20250225,095800,523180760,10640,10640,10640,10640,56
20250225,095700,522584920,10640,10640,10640,10630,307
20250225,095600,519318540,10630,10640,10640,10630,18
20250225,095500,519127170,10630,10620,10630,10620,844
20250225,095400,510156090,10630,10640,10640,10630,433
20250225,095300,505553190,10640,10640,10640,10640,2
20250225,095200,505531910,10630,10630,10630,10630,82
20250225,095100,504660250,10630,10630,10630,10630,141
20250225,095000,503161420,10620,10640,10640,10610,1789
20250225,094900,484161750,10630,10650,10650,10630,915
20250225,094800,474431900,10650,10640,10650,10630,536
20250225,094700,468729490,10640,10640,10640,10630,41
20250225,094600,468293550,10630,10630,10640,10630,1106
20250225,094500,456530380,10640,10630,10650,10630,777
20250225,094400,448268020,10610,10640,10640,10610,5603
20250225,094300,388776520,10640,10640,10640,10640,105
20250225,094200,387659320,10640,10660,10660,10630,215
20250225,094100,385370620,10630,10640,10650,10630,2079
20250225,094000,363258140,10640,10660,10660,10640,89
20250225,093900,362311080,10650,10650,10650,10650,600
20250225,093800,355921080,10640,10630,10640,10630,38
20250225,093700,355516880,10620,10620,10620,10620,0
20250225,093600,355516880,10620,10640,10650,10620,1143
20250225,093500,343368430,10640,10650,10660,10640,56
20250225,093400,342772130,10650,10630,10650,10630,1377
20250225,093300,328117100,10630,10650,10650,10630,2614
20250225,093200,300320680,10640,10640,10650,10640,357
20250225,093100,296521670,10660,10620,10660,10620,567
20250225,093000,290489060,10620,10630,10630,10620,1583
20250225,092900,273663550,10630,10630,10630,10620,4829
20250225,092800,222331580,10630,10660,10660,10630,847
20250225,092700,213319470,10660,10650,10660,10640,1069
20250225,092600,201936870,10650,10680,10680,10650,607
20250225,092500,195463410,10700,10700,10700,10700,0
20250225,092400,195463410,10700,10710,10710,10700,33
20250225,092300,195110280,10710,10710,10710,10680,502
20250225,092200,189740130,10720,10680,10720,10680,1231
20250225,092100,176568470,10660,10650,10680,10650,765
20250225,092000,168409500,10640,10640,10650,10640,202
20250225,091900,166259140,10640,10640,10650,10630,588
20250225,091800,160004450,10640,10680,10680,10640,1510
20250225,091700,143926940,10680,10680,10680,10680,50
20250225,091600,143392940,10680,10680,10680,10670,6
20250225,091500,143328870,10670,10660,10670,10660,171
20250225,091400,141505450,10650,10680,10680,10650,348
20250225,091300,137793310,10680,10650,10680,10650,385
20250225,091200,133690790,10640,10680,10690,10630,389
20250225,091100,129545600,10650,10640,10650,10630,2276
20250225,091000,105310990,10640,10660,10660,10640,705
20250225,090900,97803590,10660,10690,10690,10660,110
20250225,090800,96630450,10650,10690,10690,10650,1921
20250225,090700,76143150,10700,10720,10720,10690,876
20250225,090600,66767050,10720,10770,10770,10710,978
20250225,090500,56278420,10770,10770,10770,10710,947
20250225,090400,46109360,10770,10800,10820,10770,872
20250225,090300,36699780,10780,10770,10780,10770,463
20250225,090200,31710040,10770,10770,10770,10710,446
20250225,090100,26914390,10770,10760,10780,10760,671
20250225,090000,19682940,10730,10700,10770,10700,1839