KissMeData/080580/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,195900,707011480,6000,6000,6000,6000,5381
20250225,195800,707011480,6000,6000,6000,6000,0
20250225,195700,707011480,6000,6000,6000,6000,0
20250225,195600,707011480,6000,6000,6000,6000,0
20250225,195500,707011480,6000,6000,6000,6000,0
20250225,195400,707011480,6000,6000,6000,6000,0
20250225,195300,707011480,6000,6000,6000,6000,0
20250225,195200,707011480,6000,6000,6000,6000,0
20250225,195100,707011480,6000,6000,6000,6000,0
20250225,195000,707011480,6000,6000,6000,6000,0
20250225,194900,707011480,6000,6000,6000,6000,0
20250225,194800,707011480,6000,6000,6000,6000,0
20250225,194700,707011480,6000,6000,6000,6000,0
20250225,194600,707011480,6000,6000,6000,6000,0
20250225,194500,707011480,6000,6000,6000,6000,0
20250225,194400,707011480,6000,6000,6000,6000,0
20250225,194300,707011480,6000,6000,6000,6000,0
20250225,194200,707011480,6000,6000,6000,6000,0
20250225,194100,707011480,6000,6000,6000,6000,0
20250225,194000,707011480,6000,6000,6000,6000,0
20250225,193900,707011480,6000,6000,6000,6000,0
20250225,193800,707011480,6000,6000,6000,6000,0
20250225,193700,707011480,6000,6000,6000,6000,0
20250225,193600,707011480,6000,6000,6000,6000,0
20250225,193500,707011480,6000,6000,6000,6000,0
20250225,193400,707011480,6000,6000,6000,6000,0
20250225,193300,707011480,6000,6000,6000,6000,0
20250225,193200,707011480,6000,6000,6000,6000,0
20250225,193100,707011480,6000,6000,6000,6000,0
20250225,193000,707011480,6000,6000,6000,6000,0
20250225,192900,707011480,6000,6000,6000,6000,5381
20250225,192800,707011480,6000,6000,6000,6000,0
20250225,192700,707011480,6000,6000,6000,6000,0
20250225,192600,707011480,6000,6000,6000,6000,0
20250225,192500,707011480,6000,6000,6000,6000,0
20250225,192400,707011480,6000,6000,6000,6000,0
20250225,192300,707011480,6000,6000,6000,6000,0
20250225,192200,707011480,6000,6000,6000,6000,0
20250225,192100,707011480,6000,6000,6000,6000,0
20250225,192000,707011480,6000,6000,6000,6000,0
20250225,191900,707011480,6000,6000,6000,6000,0
20250225,191800,707011480,6000,6000,6000,6000,0
20250225,191700,707011480,6000,6000,6000,6000,0
20250225,191600,707011480,6000,6000,6000,6000,0
20250225,191500,707011480,6000,6000,6000,6000,0
20250225,191400,707011480,6000,6000,6000,6000,0
20250225,191300,707011480,6000,6000,6000,6000,0
20250225,191200,707011480,6000,6000,6000,6000,0
20250225,191100,707011480,6000,6000,6000,6000,0
20250225,191000,707011480,6000,6000,6000,6000,0
20250225,190900,707011480,6000,6000,6000,6000,0
20250225,190800,707011480,6000,6000,6000,6000,0
20250225,190700,707011480,6000,6000,6000,6000,0
20250225,190600,707011480,6000,6000,6000,6000,0
20250225,190500,707011480,6000,6000,6000,6000,0
20250225,190400,707011480,6000,6000,6000,6000,0
20250225,190300,707011480,6000,6000,6000,6000,0
20250225,190200,707011480,6000,6000,6000,6000,0
20250225,190100,707011480,6000,6000,6000,6000,0
20250225,190000,707011480,6000,6000,6000,6000,0
20250225,185900,707011480,6000,6000,6000,6000,5381
20250225,185800,707011480,6000,6000,6000,6000,0
20250225,185700,707011480,6000,6000,6000,6000,0
20250225,185600,707011480,6000,6000,6000,6000,0
20250225,185500,707011480,6000,6000,6000,6000,0
20250225,185400,707011480,6000,6000,6000,6000,0
20250225,185300,707011480,6000,6000,6000,6000,0
20250225,185200,707011480,6000,6000,6000,6000,0
20250225,185100,707011480,6000,6000,6000,6000,0
20250225,185000,707011480,6000,6000,6000,6000,0
20250225,184900,707011480,6000,6000,6000,6000,0
20250225,184800,707011480,6000,6000,6000,6000,0
20250225,184700,707011480,6000,6000,6000,6000,0
20250225,184600,707011480,6000,6000,6000,6000,0
20250225,184500,707011480,6000,6000,6000,6000,0
20250225,184400,707011480,6000,6000,6000,6000,0
20250225,184300,707011480,6000,6000,6000,6000,0
20250225,184200,707011480,6000,6000,6000,6000,0
20250225,184100,707011480,6000,6000,6000,6000,0
20250225,184000,707011480,6000,6000,6000,6000,0
20250225,183900,707011480,6000,6000,6000,6000,0
20250225,183800,707011480,6000,6000,6000,6000,0
20250225,183700,707011480,6000,6000,6000,6000,0
20250225,183600,707011480,6000,6000,6000,6000,0
20250225,183500,707011480,6000,6000,6000,6000,0
20250225,183400,707011480,6000,6000,6000,6000,0
20250225,183300,707011480,6000,6000,6000,6000,0
20250225,183200,707011480,6000,6000,6000,6000,0
20250225,183100,707011480,6000,6000,6000,6000,0
20250225,183000,707011480,6000,6000,6000,6000,0
20250225,182900,707011480,6000,6000,6000,6000,5381
20250225,182800,707011480,6000,6000,6000,6000,0
20250225,182700,707011480,6000,6000,6000,6000,0
20250225,182600,707011480,6000,6000,6000,6000,0
20250225,182500,707011480,6000,6000,6000,6000,0
20250225,182400,707011480,6000,6000,6000,6000,0
20250225,182300,707011480,6000,6000,6000,6000,0
20250225,182200,707011480,6000,6000,6000,6000,0
20250225,182100,707011480,6000,6000,6000,6000,0
20250225,182000,707011480,6000,6000,6000,6000,0
20250225,181900,707011480,6000,6000,6000,6000,0
20250225,181800,707011480,6000,6000,6000,6000,0
20250225,181700,707011480,6000,6000,6000,6000,0
20250225,181600,707011480,6000,6000,6000,6000,0
20250225,181500,707011480,6000,6000,6000,6000,0
20250225,181400,707011480,6000,6000,6000,6000,0
20250225,181300,707011480,6000,6000,6000,6000,0
20250225,181200,707011480,6000,6000,6000,6000,0
20250225,181100,707011480,6000,6000,6000,6000,0
20250225,181000,707011480,6000,6000,6000,6000,0
20250225,180900,707011480,6000,6000,6000,6000,0
20250225,180800,707011480,6000,6000,6000,6000,0
20250225,180700,707011480,6000,6000,6000,6000,0
20250225,180600,707011480,6000,6000,6000,6000,0
20250225,180500,707011480,6000,6000,6000,6000,0
20250225,180400,707011480,6000,6000,6000,6000,0
20250225,180300,707011480,6000,6000,6000,6000,0
20250225,180200,707011480,6000,6000,6000,6000,0
20250225,180100,707011480,6000,6000,6000,6000,0
20250225,180000,707011480,6000,6000,6000,6000,0
20250225,175900,707011480,6000,6000,6000,6000,5381
20250225,175800,707011480,6000,6000,6000,6000,0
20250225,175700,707011480,6000,6000,6000,6000,0
20250225,175600,707011480,6000,6000,6000,6000,0
20250225,175500,707011480,6000,6000,6000,6000,0
20250225,175400,707011480,6000,6000,6000,6000,0
20250225,175300,707011480,6000,6000,6000,6000,0
20250225,175200,707011480,6000,6000,6000,6000,0
20250225,175100,707011480,6000,6000,6000,6000,0
20250225,175000,707011480,6000,6000,6000,6000,0
20250225,174900,707011480,6000,6000,6000,6000,0
20250225,174800,707011480,6000,6000,6000,6000,0
20250225,174700,707011480,6000,6000,6000,6000,0
20250225,174600,707011480,6000,6000,6000,6000,0
20250225,174500,707011480,6000,6000,6000,6000,0
20250225,174400,707011480,6000,6000,6000,6000,0
20250225,174300,707011480,6000,6000,6000,6000,0
20250225,174200,707011480,6000,6000,6000,6000,0
20250225,174100,707011480,6000,6000,6000,6000,0
20250225,174000,707011480,6000,6000,6000,6000,0
20250225,173900,707011480,6000,6000,6000,6000,0
20250225,173800,707011480,6000,6000,6000,6000,0
20250225,173700,707011480,6000,6000,6000,6000,0
20250225,173600,707011480,6000,6000,6000,6000,0
20250225,173500,707011480,6000,6000,6000,6000,0
20250225,173400,707011480,6000,6000,6000,6000,0
20250225,173300,707011480,6000,6000,6000,6000,0
20250225,173200,707011480,6000,6000,6000,6000,0
20250225,173100,707011480,6000,6000,6000,6000,0
20250225,173000,707011480,6000,6000,6000,6000,0
20250225,172900,707011480,6000,6000,6000,6000,5381
20250225,172800,707011480,6000,6000,6000,6000,0
20250225,172700,707011480,6000,6000,6000,6000,0
20250225,172600,707011480,6000,6000,6000,6000,0
20250225,172500,707011480,6000,6000,6000,6000,0
20250225,172400,707011480,6000,6000,6000,6000,0
20250225,172300,707011480,6000,6000,6000,6000,0
20250225,172200,707011480,6000,6000,6000,6000,0
20250225,172100,707011480,6000,6000,6000,6000,0
20250225,172000,707011480,6000,6000,6000,6000,0
20250225,171900,707011480,6000,6000,6000,6000,0
20250225,171800,707011480,6000,6000,6000,6000,0
20250225,171700,707011480,6000,6000,6000,6000,0
20250225,171600,707011480,6000,6000,6000,6000,0
20250225,171500,707011480,6000,6000,6000,6000,0
20250225,171400,707011480,6000,6000,6000,6000,0
20250225,171300,707011480,6000,6000,6000,6000,0
20250225,171200,707011480,6000,6000,6000,6000,0
20250225,171100,707011480,6000,6000,6000,6000,0
20250225,171000,707011480,6000,6000,6000,6000,0
20250225,170900,707011480,6000,6000,6000,6000,0
20250225,170800,707011480,6000,6000,6000,6000,0
20250225,170700,707011480,6000,6000,6000,6000,0
20250225,170600,707011480,6000,6000,6000,6000,0
20250225,170500,707011480,6000,6000,6000,6000,0
20250225,170400,707011480,6000,6000,6000,6000,0
20250225,170300,707011480,6000,6000,6000,6000,0
20250225,170200,707011480,6000,6000,6000,6000,0
20250225,170100,707011480,6000,6000,6000,6000,0
20250225,170000,707011480,6000,6000,6000,6000,0
20250225,165900,707011480,6000,6000,6000,6000,5381
20250225,165800,707011480,6000,6000,6000,6000,0
20250225,165700,707011480,6000,6000,6000,6000,0
20250225,165600,707011480,6000,6000,6000,6000,0
20250225,165500,707011480,6000,6000,6000,6000,0
20250225,165400,707011480,6000,6000,6000,6000,0
20250225,165300,707011480,6000,6000,6000,6000,0
20250225,165200,707011480,6000,6000,6000,6000,0
20250225,165100,707011480,6000,6000,6000,6000,0
20250225,165000,707011480,6000,6000,6000,6000,0
20250225,164900,707011480,6000,6000,6000,6000,0
20250225,164800,707011480,6000,6000,6000,6000,0
20250225,164700,707011480,6000,6000,6000,6000,0
20250225,164600,707011480,6000,6000,6000,6000,0
20250225,164500,707011480,6000,6000,6000,6000,0
20250225,164400,707011480,6000,6000,6000,6000,0
20250225,164300,707011480,6000,6000,6000,6000,0
20250225,164200,707011480,6000,6000,6000,6000,0
20250225,164100,707011480,6000,6000,6000,6000,0
20250225,164000,707011480,6000,6000,6000,6000,0
20250225,163900,707011480,6000,6000,6000,6000,0
20250225,163800,707011480,6000,6000,6000,6000,0
20250225,163700,707011480,6000,6000,6000,6000,0
20250225,163600,707011480,6000,6000,6000,6000,0
20250225,163500,707011480,6000,6000,6000,6000,0
20250225,163400,707011480,6000,6000,6000,6000,0
20250225,163300,707011480,6000,6000,6000,6000,0
20250225,163200,707011480,6000,6000,6000,6000,0
20250225,163100,707011480,6000,6000,6000,6000,0
20250225,163000,707011480,6000,6000,6000,6000,0
20250225,162900,707011480,6000,6000,6000,6000,5381
20250225,162800,707011480,6000,6000,6000,6000,0
20250225,162700,707011480,6000,6000,6000,6000,0
20250225,162600,707011480,6000,6000,6000,6000,0
20250225,162500,707011480,6000,6000,6000,6000,0
20250225,162400,707011480,6000,6000,6000,6000,0
20250225,162300,707011480,6000,6000,6000,6000,0
20250225,162200,707011480,6000,6000,6000,6000,0
20250225,162100,707011480,6000,6000,6000,6000,0
20250225,162000,707011480,6000,6000,6000,6000,0
20250225,161900,707011480,6000,6000,6000,6000,0
20250225,161800,707011480,6000,6000,6000,6000,0
20250225,161700,707011480,6000,6000,6000,6000,0
20250225,161600,707011480,6000,6000,6000,6000,0
20250225,161500,707011480,6000,6000,6000,6000,0
20250225,161400,707011480,6000,6000,6000,6000,0
20250225,161300,707011480,6000,6000,6000,6000,0
20250225,161200,707011480,6000,6000,6000,6000,0
20250225,161100,707011480,6000,6000,6000,6000,0
20250225,161000,707011480,6000,6000,6000,6000,0
20250225,160900,707011480,6000,6000,6000,6000,0
20250225,160800,707011480,6000,6000,6000,6000,0
20250225,160700,707011480,6000,6000,6000,6000,0
20250225,160600,707011480,6000,6000,6000,6000,0
20250225,160500,707011480,6000,6000,6000,6000,0
20250225,160400,707011480,6000,6000,6000,6000,0
20250225,160300,707011480,6000,6000,6000,6000,0
20250225,160200,707011480,6000,6000,6000,6000,0
20250225,160100,707011480,6000,6000,6000,6000,0
20250225,160000,707011480,6000,6000,6000,6000,0
20250225,155900,707011480,6000,6000,6000,6000,5381
20250225,155800,707011480,6000,6000,6000,6000,0
20250225,155700,707011480,6000,6000,6000,6000,0
20250225,155600,707011480,6000,6000,6000,6000,0
20250225,155500,707011480,6000,6000,6000,6000,0
20250225,155400,707011480,6000,6000,6000,6000,0
20250225,155300,707011480,6000,6000,6000,6000,0
20250225,155200,707011480,6000,6000,6000,6000,0
20250225,155100,707011480,6000,6000,6000,6000,0
20250225,155000,707011480,6000,6000,6000,6000,0
20250225,154900,707011480,6000,6000,6000,6000,0
20250225,154800,707011480,6000,6000,6000,6000,0
20250225,154700,707011480,6000,6000,6000,6000,0
20250225,154600,707011480,6000,6000,6000,6000,0
20250225,154500,707011480,6000,6000,6000,6000,0
20250225,154400,707011480,6000,6000,6000,6000,0
20250225,154300,707011480,6000,6000,6000,6000,0
20250225,154200,707011480,6000,6000,6000,6000,0
20250225,154100,707011480,6000,6000,6000,6000,0
20250225,154000,707011480,6000,6000,6000,6000,0
20250225,153900,707011480,6000,6000,6000,6000,0
20250225,153800,707011480,6000,6000,6000,6000,0
20250225,153700,707011480,6000,6000,6000,6000,0
20250225,153600,707011480,6000,6000,6000,6000,0
20250225,153500,707011480,6000,6000,6000,6000,0
20250225,153400,707011480,6000,6000,6000,6000,0
20250225,153300,707011480,6000,6000,6000,6000,0
20250225,153200,707011480,6000,6000,6000,6000,0
20250225,153100,707011480,6000,6000,6000,6000,0
20250225,153000,707011480,6000,6000,6000,6000,5381
20250225,152900,674725480,6000,6000,6000,6000,0
20250225,152800,674725480,6000,6000,6000,6000,0
20250225,152700,674725480,6000,6000,6000,6000,0
20250225,152600,674725480,6000,6000,6000,6000,0
20250225,152500,674725480,6000,6000,6000,6000,0
20250225,152400,674725480,6000,6000,6000,6000,0
20250225,152300,674725480,6000,6000,6000,6000,0
20250225,152200,674725480,6000,6000,6000,6000,0
20250225,152100,674725480,6000,6000,6000,6000,0
20250225,152000,674725480,6000,6000,6000,6000,0
20250225,151900,674725480,6000,6000,6000,6000,133
20250225,151800,673927480,6000,6000,6000,6000,151
20250225,151700,673021480,6000,5990,6000,5990,993
20250225,151600,667073120,6000,6010,6010,6000,1010
20250225,151500,661012620,6010,6010,6010,6010,11
20250225,151400,660946510,6000,6000,6000,6000,744
20250225,151300,656482510,6000,6000,6000,6000,1014
20250225,151200,650398510,6010,6010,6010,6010,0
20250225,151100,650398510,6010,6000,6010,6000,613
20250225,151000,646720480,6000,6010,6010,6000,207
20250225,150900,645477580,6010,6000,6010,6000,120
20250225,150800,644757380,6000,6010,6020,6000,111
20250225,150700,644090160,6020,6020,6020,6020,49
20250225,150600,643795180,6010,6010,6010,6010,138
20250225,150500,642965800,6020,6020,6020,6020,1
20250225,150400,642959780,6000,6000,6000,6000,20
20250225,150300,642839780,6000,6010,6010,6000,313
20250225,150200,640959150,6010,6010,6010,6010,1331
20250225,150100,632959840,6010,6010,6010,6010,3
20250225,150000,632941810,6010,6000,6010,6000,62
20250225,145900,632569690,6000,6000,6010,6000,903
20250225,145800,627151550,5990,5990,5990,5990,1293
20250225,145700,619406480,6000,6000,6000,6000,187
20250225,145600,618284480,6010,6000,6010,6000,596
20250225,145500,614708470,6000,6000,6000,6000,50
20250225,145400,614408470,6010,6010,6010,6010,0
20250225,145300,614408470,6010,5990,6010,5990,4
20250225,145200,614384490,6010,6000,6010,6000,330
20250225,145100,612403190,6000,6000,6000,6000,30
20250225,145000,612223190,6000,6000,6000,6000,81
20250225,144900,611737190,5990,6000,6000,5990,1302
20250225,144800,603938050,6000,6000,6000,6000,53
20250225,144700,603620050,6000,5990,6000,5990,114
20250225,144600,602937180,6000,5990,6000,5990,1239
20250225,144500,595515560,6000,6010,6010,6000,193
20250225,144400,594357290,6000,6000,6000,5990,477
20250225,144300,591495540,6000,6000,6000,6000,0
20250225,144200,591495540,6000,6010,6010,6000,1750
20250225,144100,580995520,6010,6010,6010,6010,0
20250225,144000,580995520,6010,6010,6010,6010,517
20250225,143900,577888350,6010,6010,6010,6010,28
20250225,143800,577720070,6000,6010,6010,6000,998
20250225,143700,571730490,6010,6010,6010,6010,2
20250225,143600,571718470,6010,6010,6010,6010,19
20250225,143500,571604280,6010,6010,6010,6010,3
20250225,143400,571586250,6010,6010,6010,6010,167
20250225,143300,570582580,6010,6010,6010,6000,119
20250225,143200,569868390,6010,6010,6010,6010,7
20250225,143100,569826320,6000,6010,6010,6000,1042
20250225,143000,563573900,6010,6000,6010,6000,205
20250225,142900,562343650,6010,6010,6010,6000,104
20250225,142800,561719610,6000,6020,6020,6000,773
20250225,142700,557073960,6020,6020,6020,6020,1
20250225,142600,557067940,6030,6030,6030,6030,0
20250225,142500,557067940,6030,6030,6030,6030,5
20250225,142400,557037790,6010,6010,6010,6010,0
20250225,142300,557037790,6010,6010,6010,6010,0
20250225,142200,557037790,6010,6010,6010,6010,170
20250225,142100,556016090,6030,6010,6030,6010,236
20250225,142000,554597660,6010,6000,6010,6000,446
20250225,141900,551920200,6010,6010,6010,6010,122
20250225,141800,551186980,6010,6010,6010,6010,61
20250225,141700,550820370,6010,6010,6010,6010,727
20250225,141600,546451100,6010,6010,6010,6010,10
20250225,141500,546391000,6010,6010,6010,6000,10
20250225,141400,546330950,6010,6010,6010,6010,212
20250225,141300,545056830,6010,6010,6010,6000,67
20250225,141200,544654170,6010,6020,6020,6010,1458
20250225,141100,535887590,6010,6020,6020,6010,734
20250225,141000,531475750,6050,6050,6050,6050,1
20250225,140900,531469700,6050,6040,6050,6040,170
20250225,140800,530442430,6010,6010,6010,6010,0
20250225,140700,530442430,6010,6010,6010,6010,2
20250225,140600,530430410,6050,6020,6050,6020,211
20250225,140500,529157310,6020,6020,6020,6020,70
20250225,140400,528735910,6020,6020,6020,6020,0
20250225,140300,528735910,6020,6020,6020,6020,10
20250225,140200,528675710,6010,6010,6010,6010,0
20250225,140100,528675710,6010,6020,6020,6010,100
20250225,140000,528073870,6020,6020,6020,6020,177
20250225,135900,527008330,6020,6020,6020,6020,0
20250225,135800,527008330,6020,6010,6020,6010,320
20250225,135700,525082430,6020,6010,6020,6010,1130
20250225,135600,518286830,6010,6010,6010,6010,0
20250225,135500,518286830,6010,6010,6010,6010,654
20250225,135400,514356290,6010,6010,6010,6010,0
20250225,135300,514356290,6010,6020,6020,6010,1186
20250225,135200,507217570,6030,6020,6030,6020,6
20250225,135100,507181400,6030,6020,6030,6020,20
20250225,135000,507060900,6020,6020,6020,6020,1
20250225,134900,507054880,6020,6030,6030,6020,112
20250225,134800,506380520,6030,6030,6030,6030,5
20250225,134700,506350370,6030,6030,6030,6020,13
20250225,134600,506271990,6020,6020,6020,6020,0
20250225,134500,506271990,6020,6020,6020,6020,10
20250225,134400,506211790,6020,6010,6020,6010,51
20250225,134300,505905270,6010,6020,6020,6010,68
20250225,134200,505496510,6020,6020,6020,6010,220
20250225,134100,504172610,6020,6020,6020,6020,2107
20250225,134000,491488470,6040,6040,6040,6040,0
20250225,133900,491488470,6040,6030,6040,6030,1152
20250225,133800,484541080,6030,6030,6030,6030,716
20250225,133700,480223600,6040,6030,6040,6030,38
20250225,133600,479994450,6040,6030,6040,6030,7
20250225,133500,479952230,6040,6040,6040,6040,1
20250225,133400,479946190,6040,6040,6040,6040,0
20250225,133300,479946190,6040,6030,6040,6030,25
20250225,133200,479795390,6040,6040,6040,6040,188
20250225,133100,478659870,6040,6060,6060,6040,5357
20250225,133000,446289680,6060,6060,6060,6060,0
20250225,132900,446289680,6060,6060,6060,6060,0
20250225,132800,446289680,6060,6060,6060,6060,21
20250225,132700,446162420,6060,6060,6060,6060,0
20250225,132600,446162420,6060,6060,6060,6060,196
20250225,132500,444974660,6060,6060,6060,6060,10
20250225,132400,444914060,6060,6060,6060,6060,211
20250225,132300,443635400,6060,6060,6060,6060,2
20250225,132200,443623280,6070,6070,6070,6070,961
20250225,132100,437790010,6070,6070,6070,6070,0
20250225,132000,437790010,6070,6070,6070,6070,6
20250225,131900,437753590,6070,6070,6070,6070,1
20250225,131800,437747520,6060,6050,6060,6050,307
20250225,131700,435887130,6050,6050,6050,6050,59
20250225,131600,435530180,6060,6060,6060,6060,2
20250225,131500,435518060,6060,6060,6060,6060,0
20250225,131400,435518060,6060,6060,6060,6060,419
20250225,131300,432978920,6060,6060,6060,6060,0
20250225,131200,432978920,6060,6060,6060,6060,0
20250225,131100,432978920,6060,6060,6060,6060,0
20250225,131000,432978920,6060,6060,6060,6060,8
20250225,130900,432930440,6050,6050,6050,6050,0
20250225,130800,432930440,6050,6050,6050,6050,53
20250225,130700,432609790,6060,6060,6060,6060,163
20250225,130600,431622010,6060,6060,6060,6060,0
20250225,130500,431622010,6060,6060,6060,6060,255
20250225,130400,430076710,6060,6060,6060,6060,16
20250225,130300,429979750,6060,6060,6060,6060,3
20250225,130200,429961570,6060,6060,6060,6060,0
20250225,130100,429961570,6060,6060,6060,6060,8
20250225,130000,429913090,6050,6050,6050,6050,397
20250225,125900,427511240,6050,6050,6050,6050,0
20250225,125800,427511240,6050,6050,6050,6050,0
20250225,125700,427511240,6050,6050,6050,6050,792
20250225,125600,422719640,6060,6060,6060,6060,0
20250225,125500,422719640,6060,6060,6060,6060,2
20250225,125400,422707520,6060,6060,6060,6060,5
20250225,125300,422677220,6050,6050,6050,6050,185
20250225,125200,421557970,6050,6050,6050,6050,30
20250225,125100,421376470,6050,6050,6050,6050,13
20250225,125000,421297820,6060,6060,6060,6060,0
20250225,124900,421297820,6060,6060,6060,6060,1
20250225,124800,421291760,6070,6070,6070,6070,0
20250225,124700,421291760,6070,6070,6070,6070,0
20250225,124600,421291760,6070,6070,6070,6070,0
20250225,124500,421291760,6070,6070,6070,6070,10
20250225,124400,421231060,6070,6070,6070,6070,3
20250225,124300,421212850,6080,6080,6080,6080,0
20250225,124200,421212850,6080,6070,6080,6070,2
20250225,124100,421200700,6050,6050,6050,6050,120
20250225,124000,420474700,6080,6080,6080,6080,0
20250225,123900,420474700,6080,6080,6080,6080,0
20250225,123800,420474700,6080,6070,6080,6070,83
20250225,123700,419970490,6040,6040,6040,6040,5
20250225,123600,419940290,6040,6040,6040,6040,0
20250225,123500,419940290,6040,6050,6050,6040,287
20250225,123400,418206760,6050,6050,6050,6050,500
20250225,123300,415181760,6050,6060,6060,6050,2
20250225,123200,415169650,6070,6070,6070,6070,254
20250225,123100,413627870,6060,6060,6060,6060,78
20250225,123000,413155190,6060,6060,6060,6060,1
20250225,122900,413149130,6050,6050,6050,6050,677
20250225,122800,409053280,6050,6050,6060,6050,307
20250225,122700,407195890,6050,6050,6050,6050,243
20250225,122600,405725740,6060,6060,6060,6060,1006
20250225,122500,399629380,6080,6060,6080,6060,20
20250225,122400,399507980,6080,6080,6080,6080,29
20250225,122300,399331660,6080,6080,6080,6080,0
20250225,122200,399331660,6080,6080,6080,6080,20
20250225,122100,399210060,6080,6080,6080,6080,10
20250225,122000,399149260,6050,6080,6080,6050,230
20250225,121900,397756860,6060,6060,6060,6060,327
20250225,121800,395775240,6050,6050,6050,6050,0
20250225,121700,395775240,6050,6050,6050,6050,252
20250225,121600,394250640,6050,6050,6050,6050,20
20250225,121500,394129640,6080,6080,6080,6080,0
20250225,121400,394129640,6080,6080,6080,6080,0
20250225,121300,394129640,6080,6080,6080,6080,40
20250225,121200,393886440,6080,6060,6080,6060,1813
20250225,121100,382899470,6080,6080,6080,6080,2
20250225,121000,382887310,6070,6070,6070,6070,14
20250225,120900,382802330,6060,6060,6060,6060,30
20250225,120800,382620530,6060,6060,6060,6060,0
20250225,120700,382620530,6060,6060,6060,6060,0
20250225,120600,382620530,6060,6070,6070,6060,208
20250225,120500,381358740,6080,6080,6080,6080,0
20250225,120400,381358740,6080,6080,6080,6080,0
20250225,120300,381358740,6080,6080,6080,6080,0
20250225,120200,381358740,6080,6080,6080,6080,111
20250225,120100,380683860,6080,6080,6080,6080,0
20250225,120000,380683860,6080,6080,6080,6080,0
20250225,115900,380683860,6080,6080,6080,6080,0
20250225,115800,380683860,6080,6080,6080,6080,100
20250225,115700,380075860,6080,6080,6080,6080,93
20250225,115600,379510420,6080,6080,6080,6080,0
20250225,115500,379510420,6080,6070,6080,6070,610
20250225,115400,375807620,6080,6080,6080,6080,196
20250225,115300,374615940,6080,6080,6080,6080,0
20250225,115200,374615940,6080,6080,6080,6080,197
20250225,115100,373418180,6080,6110,6110,6080,373
20250225,115000,371149290,6110,6100,6110,6100,542
20250225,114900,367842970,6100,6100,6100,6100,1
20250225,114800,367836870,6080,6080,6080,6080,0
20250225,114700,367836870,6080,6080,6080,6080,210
20250225,114600,366560070,6130,6130,6130,6130,0
20250225,114500,366560070,6130,6130,6130,6130,0
20250225,114400,366560070,6130,6130,6130,6130,119
20250225,114300,365830600,6130,6130,6130,6130,100
20250225,114200,365217600,6140,6140,6140,6140,1
20250225,114100,365211460,6140,6110,6140,6110,900
20250225,114000,359687340,6110,6100,6110,6100,11
20250225,113900,359620230,6070,6110,6110,6070,812
20250225,113800,354690950,6110,6110,6110,6110,0
20250225,113700,354690950,6110,6110,6110,6110,0
20250225,113600,354690950,6110,6100,6110,6100,49
20250225,113500,354391980,6100,6100,6100,6100,400
20250225,113400,351951980,6110,6110,6110,6110,1
20250225,113300,351945870,6110,6100,6110,6100,33
20250225,113200,351744560,6090,6090,6090,6090,16
20250225,113100,351647120,6090,6090,6090,6070,376
20250225,113000,349364500,6090,6090,6090,6090,1
20250225,112900,349358410,6080,6080,6080,6080,0
20250225,112800,349358410,6080,6070,6080,6070,185
20250225,112700,348233660,6070,6070,6070,6070,160
20250225,112600,347262460,6060,6060,6060,6060,0
20250225,112500,347262460,6060,6060,6060,6060,9
20250225,112400,347207920,6080,6090,6090,6080,304
20250225,112300,345359590,6080,6080,6080,6080,5
20250225,112200,345329190,6080,6080,6080,6080,144
20250225,112100,344453670,6090,6090,6090,6090,1
20250225,112000,344447580,6100,6100,6100,6100,1
20250225,111900,344441480,6090,6080,6090,6080,8
20250225,111800,344392780,6080,6080,6080,6080,1
20250225,111700,344386700,6090,6090,6090,6090,2
20250225,111600,344374520,6090,6090,6090,6090,0
20250225,111500,344374520,6090,6090,6090,6090,13
20250225,111400,344295350,6080,6080,6080,6080,21
20250225,111300,344167670,6090,6090,6090,6090,0
20250225,111200,344167670,6090,6090,6100,6050,4931
20250225,111100,314233200,6100,6100,6100,6100,1009
20250225,111000,308078300,6100,6120,6120,6100,1002
20250225,110900,301962010,6120,6120,6120,6120,0
20250225,110800,301962010,6120,6130,6130,6120,138
20250225,110700,301116440,6150,6150,6150,6150,0
20250225,110600,301116440,6150,6150,6150,6150,10
20250225,110500,301054940,6150,6150,6150,6150,5
20250225,110400,301024190,6150,6150,6150,6150,10
20250225,110300,300962690,6140,6140,6140,6140,0
20250225,110200,300962690,6140,6140,6140,6140,200
20250225,110100,299734690,6140,6140,6140,6140,90
20250225,110000,299182090,6160,6160,6160,6160,0
20250225,105900,299182090,6160,6110,6160,6110,66
20250225,105800,298778460,6160,6160,6160,6160,0
20250225,105700,298778460,6160,6120,6160,6100,315
20250225,105600,296849500,6150,6120,6160,6120,255
20250225,105500,295283310,6120,6120,6120,6120,2
20250225,105400,295271070,6140,6150,6150,6140,22
20250225,105300,295135780,6150,6150,6150,6150,1
20250225,105200,295129630,6150,6140,6150,6140,510
20250225,105100,291994130,6150,6130,6150,6130,360
20250225,105000,289781240,6130,6130,6130,6130,100
20250225,104900,289168240,6130,6130,6130,6130,225
20250225,104800,287788990,6130,6110,6130,6110,79
20250225,104700,287304780,6100,6100,6100,6100,200
20250225,104600,286084780,6130,6130,6130,6130,15
20250225,104500,285992830,6130,6130,6130,6130,50
20250225,104400,285686330,6130,6130,6130,6130,9
20250225,104300,285631160,6130,6100,6130,6100,712
20250225,104200,281274420,6090,6090,6090,6090,158
20250225,104100,280312200,6080,6060,6080,6060,116
20250225,104000,279606940,6060,6060,6060,6060,505
20250225,103900,276546640,6060,6060,6060,6060,551
20250225,103800,273207580,6050,6040,6050,6030,334
20250225,103700,271192060,6030,6030,6030,6030,0
20250225,103600,271192060,6030,6040,6050,6030,351
20250225,103500,269072830,6050,6050,6050,6050,608
20250225,103400,265394430,6050,6050,6050,6050,335
20250225,103300,263367680,6060,6060,6060,6060,8
20250225,103200,263319200,6050,6050,6050,6050,5
20250225,103100,263288950,6050,6050,6050,6050,140
20250225,103000,262441950,6050,6060,6060,6050,1158
20250225,102900,255435640,6060,6070,6070,6060,655
20250225,102800,251466320,6060,6070,6070,6060,800
20250225,102700,246616320,6070,6070,6070,6070,63
20250225,102600,246233910,6070,6070,6070,6070,300
20250225,102500,244412910,6070,6080,6080,6070,30
20250225,102400,244230740,6080,6080,6080,6080,1
20250225,102300,244224660,6080,6070,6080,6070,55
20250225,102200,243890800,6080,6080,6080,6080,0
20250225,102100,243890800,6080,6080,6080,6080,36
20250225,102000,243671920,6080,6080,6080,6080,50
20250225,101900,243367920,6080,6070,6080,6070,385
20250225,101800,241027130,6070,6070,6070,6070,15
20250225,101700,240936080,6060,6070,6070,6060,60
20250225,101600,240572380,6070,6080,6080,6070,344
20250225,101500,238483200,6090,6060,6090,6060,2
20250225,101400,238471050,6060,6060,6060,6060,254
20250225,101300,236931810,6060,6070,6070,6060,110
20250225,101200,236264210,6100,6070,6100,6070,3
20250225,101100,236245940,6070,6070,6100,6070,983
20250225,101000,230279000,6070,6070,6070,6070,239
20250225,100900,228828270,6090,6080,6090,6080,31
20250225,100800,228639570,6110,6110,6110,6110,0
20250225,100700,228639570,6110,6130,6130,6110,50
20250225,100600,228334030,6110,6100,6110,6100,124
20250225,100500,227576490,6100,6100,6100,6100,110
20250225,100400,226905490,6100,6100,6100,6100,5
20250225,100300,226874990,6100,6080,6100,6080,32
20250225,100200,226680170,6080,6070,6080,6070,208
20250225,100100,225416500,6070,6070,6080,6070,105
20250225,100000,224779050,6080,6090,6090,6080,199
20250225,095900,223567300,6090,6100,6100,6090,97
20250225,095800,222976520,6100,6100,6100,6100,139
20250225,095700,222128620,6100,6120,6120,6100,96
20250225,095600,221542780,6130,6130,6130,6130,500
20250225,095500,218477780,6130,6130,6150,6130,327
20250225,095400,216468990,6130,6100,6130,6100,233
20250225,095300,215044000,6070,6070,6070,6070,1
20250225,095200,215037930,6070,6070,6070,6070,50
20250225,095100,214734430,6070,6070,6070,6070,40
20250225,095000,214491630,6100,6100,6100,6100,0
20250225,094900,214491630,6100,6100,6100,6100,247
20250225,094800,212984930,6100,6090,6100,6090,223
20250225,094700,211624690,6080,6080,6080,6080,359
20250225,094600,209441970,6100,6100,6130,6100,844
20250225,094500,204288650,6100,6080,6100,6080,553
20250225,094400,200922380,6080,6080,6080,6080,38
20250225,094300,200691340,6070,6070,6070,6070,79
20250225,094200,200211810,6070,6070,6070,6070,828
20250225,094100,195185850,6070,6040,6070,6040,211
20250225,094000,193911310,6040,6040,6040,6040,427
20250225,093900,191332230,6040,6040,6040,6040,22
20250225,093800,191199350,6040,6040,6040,6040,199
20250225,093700,189997390,6030,6000,6030,5990,3103
20250225,093600,171318240,6000,5990,6000,5990,691
20250225,093500,167172440,5990,5990,6000,5990,1183
20250225,093400,160083050,5990,6000,6000,5990,945
20250225,093300,154418370,5990,5990,5990,5990,7
20250225,093200,154376440,5990,5980,5990,5980,112
20250225,093100,153705570,5990,5990,5990,5980,40
20250225,093000,153466070,5990,6040,6040,5990,333
20250225,092900,151470050,6040,5990,6040,5980,723
20250225,092800,147142510,5990,6000,6000,5990,1412
20250225,092700,138677880,6000,6010,6010,6000,1950
20250225,092600,126964880,6010,6030,6030,6010,228
20250225,092500,125591000,6030,6030,6030,6030,0
20250225,092400,125591000,6030,6030,6030,6000,120
20250225,092300,124867430,6030,5980,6030,5980,1354
20250225,092200,116732910,5980,5980,6000,5980,47
20250225,092100,116451830,5980,5990,6000,5980,429
20250225,092000,113880210,6010,6010,6010,6010,0
20250225,091900,113880210,6010,6000,6010,6000,300
20250225,091800,112077940,5990,6000,6000,5960,1361
20250225,091700,103957350,5980,6010,6010,5980,103
20250225,091600,103341260,6010,5980,6010,5980,374
20250225,091500,101103120,6000,6000,6010,6000,245
20250225,091400,99632690,5980,5980,5980,5960,1014
20250225,091300,93575260,5990,6010,6010,5990,274
20250225,091200,91932020,6010,6000,6010,6000,163
20250225,091100,90952400,6000,5980,6000,5970,223
20250225,091000,89616770,5990,6000,6010,5950,1275
20250225,090900,81991750,6010,6010,6010,6010,14
20250225,090800,81907610,6020,5990,6040,5950,5036
20250225,090700,51714960,5990,6000,6000,5970,1423
20250225,090600,43191980,6010,6000,6010,6000,630
20250225,090500,39410930,6000,6070,6070,6000,1262
20250225,090400,31809170,6070,6050,6070,6050,602
20250225,090300,28155070,6070,6080,6080,6040,1624
20250225,090200,18321980,6090,6120,6130,6050,1159
20250225,090100,11272460,6180,6180,6180,6180,267
20250225,090000,9622400,6200,6200,6200,6200,1537