KissMeData/101390/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,201500,1119508253,897,897,897,897,12570
20250225,201400,1119508253,897,897,897,897,0
20250225,201300,1119508253,897,897,897,897,0
20250225,201200,1119508253,897,897,897,897,0
20250225,201100,1119508253,897,897,897,897,0
20250225,201000,1119508253,897,897,897,897,0
20250225,200900,1119508253,897,897,897,897,0
20250225,200800,1119508253,897,897,897,897,0
20250225,200700,1119508253,897,897,897,897,0
20250225,200600,1119508253,897,897,897,897,0
20250225,200500,1119508253,897,897,897,897,0
20250225,200400,1119508253,897,897,897,897,0
20250225,200300,1119508253,897,897,897,897,0
20250225,200200,1119508253,897,897,897,897,0
20250225,200100,1119508253,897,897,897,897,0
20250225,200000,1119508253,897,897,897,897,0
20250225,195900,1119508253,897,897,897,897,0
20250225,195800,1119508253,897,897,897,897,0
20250225,195700,1119508253,897,897,897,897,0
20250225,195600,1119508253,897,897,897,897,0
20250225,195500,1119508253,897,897,897,897,0
20250225,195400,1119508253,897,897,897,897,0
20250225,195300,1119508253,897,897,897,897,0
20250225,195200,1119508253,897,897,897,897,0
20250225,195100,1119508253,897,897,897,897,0
20250225,195000,1119508253,897,897,897,897,0
20250225,194900,1119508253,897,897,897,897,0
20250225,194800,1119508253,897,897,897,897,0
20250225,194700,1119508253,897,897,897,897,0
20250225,194600,1119508253,897,897,897,897,0
20250225,194500,1119508253,897,897,897,897,12570
20250225,194400,1119508253,897,897,897,897,0
20250225,194300,1119508253,897,897,897,897,0
20250225,194200,1119508253,897,897,897,897,0
20250225,194100,1119508253,897,897,897,897,0
20250225,194000,1119508253,897,897,897,897,0
20250225,193900,1119508253,897,897,897,897,0
20250225,193800,1119508253,897,897,897,897,0
20250225,193700,1119508253,897,897,897,897,0
20250225,193600,1119508253,897,897,897,897,0
20250225,193500,1119508253,897,897,897,897,0
20250225,193400,1119508253,897,897,897,897,0
20250225,193300,1119508253,897,897,897,897,0
20250225,193200,1119508253,897,897,897,897,0
20250225,193100,1119508253,897,897,897,897,0
20250225,193000,1119508253,897,897,897,897,0
20250225,192900,1119508253,897,897,897,897,0
20250225,192800,1119508253,897,897,897,897,0
20250225,192700,1119508253,897,897,897,897,0
20250225,192600,1119508253,897,897,897,897,0
20250225,192500,1119508253,897,897,897,897,0
20250225,192400,1119508253,897,897,897,897,0
20250225,192300,1119508253,897,897,897,897,0
20250225,192200,1119508253,897,897,897,897,0
20250225,192100,1119508253,897,897,897,897,0
20250225,192000,1119508253,897,897,897,897,0
20250225,191900,1119508253,897,897,897,897,0
20250225,191800,1119508253,897,897,897,897,0
20250225,191700,1119508253,897,897,897,897,0
20250225,191600,1119508253,897,897,897,897,0
20250225,191500,1119508253,897,897,897,897,12570
20250225,191400,1119508253,897,897,897,897,0
20250225,191300,1119508253,897,897,897,897,0
20250225,191200,1119508253,897,897,897,897,0
20250225,191100,1119508253,897,897,897,897,0
20250225,191000,1119508253,897,897,897,897,0
20250225,190900,1119508253,897,897,897,897,0
20250225,190800,1119508253,897,897,897,897,0
20250225,190700,1119508253,897,897,897,897,0
20250225,190600,1119508253,897,897,897,897,0
20250225,190500,1119508253,897,897,897,897,0
20250225,190400,1119508253,897,897,897,897,0
20250225,190300,1119508253,897,897,897,897,0
20250225,190200,1119508253,897,897,897,897,0
20250225,190100,1119508253,897,897,897,897,0
20250225,190000,1119508253,897,897,897,897,0
20250225,185900,1119508253,897,897,897,897,0
20250225,185800,1119508253,897,897,897,897,0
20250225,185700,1119508253,897,897,897,897,0
20250225,185600,1119508253,897,897,897,897,0
20250225,185500,1119508253,897,897,897,897,0
20250225,185400,1119508253,897,897,897,897,0
20250225,185300,1119508253,897,897,897,897,0
20250225,185200,1119508253,897,897,897,897,0
20250225,185100,1119508253,897,897,897,897,0
20250225,185000,1119508253,897,897,897,897,0
20250225,184900,1119508253,897,897,897,897,0
20250225,184800,1119508253,897,897,897,897,0
20250225,184700,1119508253,897,897,897,897,0
20250225,184600,1119508253,897,897,897,897,0
20250225,184500,1119508253,897,897,897,897,12570
20250225,184400,1119508253,897,897,897,897,0
20250225,184300,1119508253,897,897,897,897,0
20250225,184200,1119508253,897,897,897,897,0
20250225,184100,1119508253,897,897,897,897,0
20250225,184000,1119508253,897,897,897,897,0
20250225,183900,1119508253,897,897,897,897,0
20250225,183800,1119508253,897,897,897,897,0
20250225,183700,1119508253,897,897,897,897,0
20250225,183600,1119508253,897,897,897,897,0
20250225,183500,1119508253,897,897,897,897,0
20250225,183400,1119508253,897,897,897,897,0
20250225,183300,1119508253,897,897,897,897,0
20250225,183200,1119508253,897,897,897,897,0
20250225,183100,1119508253,897,897,897,897,0
20250225,183000,1119508253,897,897,897,897,0
20250225,182900,1119508253,897,897,897,897,0
20250225,182800,1119508253,897,897,897,897,0
20250225,182700,1119508253,897,897,897,897,0
20250225,182600,1119508253,897,897,897,897,0
20250225,182500,1119508253,897,897,897,897,0
20250225,182400,1119508253,897,897,897,897,0
20250225,182300,1119508253,897,897,897,897,0
20250225,182200,1119508253,897,897,897,897,0
20250225,182100,1119508253,897,897,897,897,0
20250225,182000,1119508253,897,897,897,897,0
20250225,181900,1119508253,897,897,897,897,0
20250225,181800,1119508253,897,897,897,897,0
20250225,181700,1119508253,897,897,897,897,0
20250225,181600,1119508253,897,897,897,897,0
20250225,181500,1119508253,897,897,897,897,12570
20250225,181400,1119508253,897,897,897,897,0
20250225,181300,1119508253,897,897,897,897,0
20250225,181200,1119508253,897,897,897,897,0
20250225,181100,1119508253,897,897,897,897,0
20250225,181000,1119508253,897,897,897,897,0
20250225,180900,1119508253,897,897,897,897,0
20250225,180800,1119508253,897,897,897,897,0
20250225,180700,1119508253,897,897,897,897,0
20250225,180600,1119508253,897,897,897,897,0
20250225,180500,1119508253,897,897,897,897,0
20250225,180400,1119508253,897,897,897,897,0
20250225,180300,1119508253,897,897,897,897,0
20250225,180200,1119508253,897,897,897,897,0
20250225,180100,1119508253,897,897,897,897,0
20250225,180000,1119508253,897,897,897,897,0
20250225,175900,1119508253,897,897,897,897,0
20250225,175800,1119508253,897,897,897,897,0
20250225,175700,1119508253,897,897,897,897,0
20250225,175600,1119508253,897,897,897,897,0
20250225,175500,1119508253,897,897,897,897,0
20250225,175400,1119508253,897,897,897,897,0
20250225,175300,1119508253,897,897,897,897,0
20250225,175200,1119508253,897,897,897,897,0
20250225,175100,1119508253,897,897,897,897,0
20250225,175000,1119508253,897,897,897,897,0
20250225,174900,1119508253,897,897,897,897,0
20250225,174800,1119508253,897,897,897,897,0
20250225,174700,1119508253,897,897,897,897,0
20250225,174600,1119508253,897,897,897,897,0
20250225,174500,1119508253,897,897,897,897,12570
20250225,174400,1119508253,897,897,897,897,0
20250225,174300,1119508253,897,897,897,897,0
20250225,174200,1119508253,897,897,897,897,0
20250225,174100,1119508253,897,897,897,897,0
20250225,174000,1119508253,897,897,897,897,0
20250225,173900,1119508253,897,897,897,897,0
20250225,173800,1119508253,897,897,897,897,0
20250225,173700,1119508253,897,897,897,897,0
20250225,173600,1119508253,897,897,897,897,0
20250225,173500,1119508253,897,897,897,897,0
20250225,173400,1119508253,897,897,897,897,0
20250225,173300,1119508253,897,897,897,897,0
20250225,173200,1119508253,897,897,897,897,0
20250225,173100,1119508253,897,897,897,897,0
20250225,173000,1119508253,897,897,897,897,0
20250225,172900,1119508253,897,897,897,897,0
20250225,172800,1119508253,897,897,897,897,0
20250225,172700,1119508253,897,897,897,897,0
20250225,172600,1119508253,897,897,897,897,0
20250225,172500,1119508253,897,897,897,897,0
20250225,172400,1119508253,897,897,897,897,0
20250225,172300,1119508253,897,897,897,897,0
20250225,172200,1119508253,897,897,897,897,0
20250225,172100,1119508253,897,897,897,897,0
20250225,172000,1119508253,897,897,897,897,0
20250225,171900,1119508253,897,897,897,897,0
20250225,171800,1119508253,897,897,897,897,0
20250225,171700,1119508253,897,897,897,897,0
20250225,171600,1119508253,897,897,897,897,0
20250225,171500,1119508253,897,897,897,897,12570
20250225,171400,1119508253,897,897,897,897,0
20250225,171300,1119508253,897,897,897,897,0
20250225,171200,1119508253,897,897,897,897,0
20250225,171100,1119508253,897,897,897,897,0
20250225,171000,1119508253,897,897,897,897,0
20250225,170900,1119508253,897,897,897,897,0
20250225,170800,1119508253,897,897,897,897,0
20250225,170700,1119508253,897,897,897,897,0
20250225,170600,1119508253,897,897,897,897,0
20250225,170500,1119508253,897,897,897,897,0
20250225,170400,1119508253,897,897,897,897,0
20250225,170300,1119508253,897,897,897,897,0
20250225,170200,1119508253,897,897,897,897,0
20250225,170100,1119508253,897,897,897,897,0
20250225,170000,1119508253,897,897,897,897,0
20250225,165900,1119508253,897,897,897,897,0
20250225,165800,1119508253,897,897,897,897,0
20250225,165700,1119508253,897,897,897,897,0
20250225,165600,1119508253,897,897,897,897,0
20250225,165500,1119508253,897,897,897,897,0
20250225,165400,1119508253,897,897,897,897,0
20250225,165300,1119508253,897,897,897,897,0
20250225,165200,1119508253,897,897,897,897,0
20250225,165100,1119508253,897,897,897,897,0
20250225,165000,1119508253,897,897,897,897,0
20250225,164900,1119508253,897,897,897,897,0
20250225,164800,1119508253,897,897,897,897,0
20250225,164700,1119508253,897,897,897,897,0
20250225,164600,1119508253,897,897,897,897,0
20250225,164500,1119508253,897,897,897,897,12570
20250225,164400,1119508253,897,897,897,897,0
20250225,164300,1119508253,897,897,897,897,0
20250225,164200,1119508253,897,897,897,897,0
20250225,164100,1119508253,897,897,897,897,0
20250225,164000,1119508253,897,897,897,897,0
20250225,163900,1119508253,897,897,897,897,0
20250225,163800,1119508253,897,897,897,897,0
20250225,163700,1119508253,897,897,897,897,0
20250225,163600,1119508253,897,897,897,897,0
20250225,163500,1119508253,897,897,897,897,0
20250225,163400,1119508253,897,897,897,897,0
20250225,163300,1119508253,897,897,897,897,0
20250225,163200,1119508253,897,897,897,897,0
20250225,163100,1119508253,897,897,897,897,0
20250225,163000,1119508253,897,897,897,897,0
20250225,162900,1119508253,897,897,897,897,0
20250225,162800,1119508253,897,897,897,897,0
20250225,162700,1119508253,897,897,897,897,0
20250225,162600,1119508253,897,897,897,897,0
20250225,162500,1119508253,897,897,897,897,0
20250225,162400,1119508253,897,897,897,897,0
20250225,162300,1119508253,897,897,897,897,0
20250225,162200,1119508253,897,897,897,897,0
20250225,162100,1119508253,897,897,897,897,0
20250225,162000,1119508253,897,897,897,897,0
20250225,161900,1119508253,897,897,897,897,0
20250225,161800,1119508253,897,897,897,897,0
20250225,161700,1119508253,897,897,897,897,0
20250225,161600,1119508253,897,897,897,897,0
20250225,161500,1119508253,897,897,897,897,12570
20250225,161400,1119508253,897,897,897,897,0
20250225,161300,1119508253,897,897,897,897,0
20250225,161200,1119508253,897,897,897,897,0
20250225,161100,1119508253,897,897,897,897,0
20250225,161000,1119508253,897,897,897,897,0
20250225,160900,1119508253,897,897,897,897,0
20250225,160800,1119508253,897,897,897,897,0
20250225,160700,1119508253,897,897,897,897,0
20250225,160600,1119508253,897,897,897,897,0
20250225,160500,1119508253,897,897,897,897,0
20250225,160400,1119508253,897,897,897,897,0
20250225,160300,1119508253,897,897,897,897,0
20250225,160200,1119508253,897,897,897,897,0
20250225,160100,1119508253,897,897,897,897,0
20250225,160000,1119508253,897,897,897,897,0
20250225,155900,1119508253,897,897,897,897,0
20250225,155800,1119508253,897,897,897,897,0
20250225,155700,1119508253,897,897,897,897,0
20250225,155600,1119508253,897,897,897,897,0
20250225,155500,1119508253,897,897,897,897,0
20250225,155400,1119508253,897,897,897,897,0
20250225,155300,1119508253,897,897,897,897,0
20250225,155200,1119508253,897,897,897,897,0
20250225,155100,1119508253,897,897,897,897,0
20250225,155000,1119508253,897,897,897,897,0
20250225,154900,1119508253,897,897,897,897,0
20250225,154800,1119508253,897,897,897,897,0
20250225,154700,1119508253,897,897,897,897,0
20250225,154600,1119508253,897,897,897,897,0
20250225,154500,1119508253,897,897,897,897,12570
20250225,154400,1119508253,897,897,897,897,0
20250225,154300,1119508253,897,897,897,897,0
20250225,154200,1119508253,897,897,897,897,0
20250225,154100,1119508253,897,897,897,897,0
20250225,154000,1119508253,897,897,897,897,0
20250225,153900,1119508253,897,897,897,897,0
20250225,153800,1119508253,897,897,897,897,0
20250225,153700,1119508253,897,897,897,897,0
20250225,153600,1119508253,897,897,897,897,0
20250225,153500,1119508253,897,897,897,897,0
20250225,153400,1119508253,897,897,897,897,0
20250225,153300,1119508253,897,897,897,897,0
20250225,153200,1119508253,897,897,897,897,0
20250225,153100,1119508253,897,897,897,897,0
20250225,153000,1119508253,897,897,897,897,12570
20250225,152900,1108232963,897,897,897,897,0
20250225,152800,1108232963,897,897,897,897,0
20250225,152700,1108232963,897,897,897,897,0
20250225,152600,1108232963,897,897,897,897,0
20250225,152500,1108232963,897,897,897,897,0
20250225,152400,1108232963,897,897,897,897,0
20250225,152300,1108232963,897,897,897,897,0
20250225,152200,1108232963,897,897,897,897,0
20250225,152100,1108232963,897,897,897,897,0
20250225,152000,1108232963,897,897,897,897,0
20250225,151900,1108232963,897,900,905,897,5549
20250225,151800,1103243191,902,905,905,900,5728
20250225,151700,1098083617,905,911,911,900,15050
20250225,151600,1084504596,914,915,915,911,912
20250225,151500,1083671521,915,915,915,915,2555
20250225,151400,1081333696,910,910,915,910,721
20250225,151300,1080677581,910,910,910,906,5302
20250225,151200,1075868466,910,911,911,910,499
20250225,151100,1075414030,911,915,915,911,2035
20250225,151000,1073558537,910,914,915,910,1384
20250225,150900,1072292429,915,910,916,909,943
20250225,150800,1071435152,911,914,918,910,7773
20250225,150700,1064329784,915,917,917,909,3409
20250225,150600,1061226822,917,915,917,915,594
20250225,150500,1060683250,917,917,918,917,3344
20250225,150400,1057613837,919,918,919,918,121
20250225,150300,1057502738,919,918,920,917,2837
20250225,150200,1054897996,918,916,918,916,3008
20250225,150100,1052139656,917,918,918,910,14226
20250225,150000,1039192792,911,915,918,911,3209
20250225,145900,1036250914,914,917,918,913,2287
20250225,145800,1034159311,919,919,919,916,626
20250225,145700,1033585715,920,916,920,916,479
20250225,145600,1033146128,920,922,922,914,2125
20250225,145500,1031201032,923,921,923,915,14970
20250225,145400,1017480854,925,922,925,922,808
20250225,145300,1016735275,925,925,925,925,572
20250225,145200,1016206175,925,925,925,925,9
20250225,145100,1016197850,925,925,926,925,153
20250225,145000,1016056285,925,926,926,925,9245
20250225,144900,1007495585,926,922,926,922,760
20250225,144800,1006792999,923,920,923,920,70
20250225,144700,1006728440,920,921,921,920,909
20250225,144600,1005891879,926,920,926,920,4
20250225,144500,1005888187,920,928,928,920,2502
20250225,144400,1003584128,920,929,929,920,1502
20250225,144300,1002201493,928,928,928,928,1
20250225,144200,1002200565,925,926,930,925,1735
20250225,144100,1000595647,927,930,931,927,1531
20250225,144000,999171738,930,930,930,930,1
20250225,143900,999170808,931,930,931,930,13
20250225,143800,999158706,928,926,931,926,4304
20250225,143700,995156445,927,927,927,927,1
20250225,143600,995155518,927,921,928,921,5592
20250225,143500,989976287,920,920,920,918,260
20250225,143400,989737309,915,915,915,915,0
20250225,143300,989737309,915,923,923,915,20971
20250225,143200,970455124,927,924,927,921,5872
20250225,143100,965041522,929,927,929,924,835
20250225,143000,964267913,924,928,929,924,5090
20250225,142900,959545630,929,925,929,925,1281
20250225,142800,958358865,927,927,927,927,185
20250225,142700,958187370,928,928,928,922,808
20250225,142600,957440989,923,923,923,923,4919
20250225,142500,952900752,923,927,930,923,9755
20250225,142400,943880017,927,936,938,927,13968
20250225,142300,930860500,940,940,940,940,0
20250225,142200,930860500,940,937,940,936,1318
20250225,142100,929626166,941,938,941,937,3
20250225,142000,929623350,941,941,941,937,5001
20250225,141900,924934542,942,940,942,940,1001
20250225,141800,923993600,940,940,940,939,753
20250225,141700,923286280,940,941,941,939,748
20250225,141600,922582606,940,940,940,940,200
20250225,141500,922394606,942,942,942,942,725
20250225,141400,921711656,946,944,946,944,963
20250225,141300,920801351,945,945,945,945,0
20250225,141200,920801351,945,945,945,945,31
20250225,141100,920772056,945,944,945,940,5755
20250225,141000,915355723,947,944,947,944,1803
20250225,140900,913650508,946,947,947,945,318
20250225,140800,913349836,947,947,947,947,200
20250225,140700,913160436,947,947,947,947,145
20250225,140600,913023121,948,948,948,948,124
20250225,140500,912905569,948,948,948,948,0
20250225,140400,912905569,948,949,949,948,350
20250225,140300,912573496,950,950,950,950,90
20250225,140200,912487996,950,951,951,950,601
20250225,140100,911917045,951,950,951,950,291
20250225,140000,911640594,952,952,952,952,0
20250225,135900,911640594,952,952,952,952,0
20250225,135800,911640594,952,952,952,952,0
20250225,135700,911640594,952,952,952,952,10
20250225,135600,911631074,948,948,948,948,263
20250225,135500,911381750,948,946,948,943,5400
20250225,135400,906276091,944,944,944,944,2
20250225,135300,906274203,955,955,955,955,1
20250225,135200,906273248,955,949,955,943,3059
20250225,135100,903383526,960,960,960,960,0
20250225,135000,903383526,960,961,961,960,923
20250225,134900,902496704,962,962,962,962,2549
20250225,134800,900044566,962,962,962,962,2
20250225,134700,900042642,964,962,964,962,232
20250225,134600,899819058,962,962,964,962,1027
20250225,134500,898830019,964,962,965,962,19
20250225,134400,898811702,965,967,969,965,1134
20250225,134300,897714389,967,966,970,966,2069
20250225,134200,895709930,966,963,966,961,1957
20250225,134100,893822284,962,963,963,962,563
20250225,134000,893280677,961,958,961,958,2248
20250225,133900,891124645,959,955,959,955,533
20250225,133800,890615618,955,955,959,955,830
20250225,133700,889821992,955,954,955,954,2981
20250225,133600,886976218,954,944,954,944,16793
20250225,133500,871035736,944,944,944,944,9714
20250225,133400,861865720,944,945,945,944,3789
20250225,133300,858288615,944,944,944,944,2000
20250225,133200,856400615,944,944,944,944,266
20250225,133100,856149511,944,942,944,942,2100
20250225,133000,854168254,943,942,943,942,190
20250225,132900,853989086,943,938,943,938,2289
20250225,132800,851832028,943,943,943,943,0
20250225,132700,851832028,943,943,943,943,566
20250225,132600,851298290,943,943,943,943,2638
20250225,132500,848810656,943,939,943,939,5263
20250225,132400,843850427,939,939,939,939,3
20250225,132300,843847610,938,938,938,938,1
20250225,132200,843846672,939,938,939,938,292
20250225,132100,843572491,938,939,939,938,285
20250225,132000,843304877,938,937,938,934,241
20250225,131900,843078959,937,937,937,937,0
20250225,131800,843078959,937,935,937,935,2634
20250225,131700,840614133,934,934,934,934,100
20250225,131600,840520733,934,934,934,934,65
20250225,131500,840460023,933,933,933,933,1503
20250225,131400,839057724,933,933,933,933,147
20250225,131300,838920573,933,933,933,933,5
20250225,131200,838915908,931,933,933,931,308
20250225,131100,838628568,933,933,933,933,0
20250225,131000,838628568,933,933,933,933,0
20250225,130900,838628568,933,933,933,933,101
20250225,130800,838534335,933,933,933,933,6
20250225,130700,838528737,932,932,932,932,1059
20250225,130600,837541749,932,933,933,932,1083
20250225,130500,836531893,933,933,933,933,285
20250225,130400,836265988,933,933,933,933,1
20250225,130300,836265055,933,932,933,932,425
20250225,130200,835868880,932,932,932,932,0
20250225,130100,835868880,932,931,932,931,430
20250225,130000,835468485,931,931,931,931,0
20250225,125900,835468485,931,931,931,931,0
20250225,125800,835468485,931,931,931,931,550
20250225,125700,834956435,932,932,932,932,2
20250225,125600,834954571,932,930,932,930,90
20250225,125500,834870863,930,930,930,930,324
20250225,125400,834569543,932,932,932,932,0
20250225,125300,834569543,932,932,932,932,116
20250225,125200,834461431,932,932,932,932,0
20250225,125100,834461431,932,932,932,932,0
20250225,125000,834461431,932,932,932,932,10
20250225,124900,834452111,931,931,931,931,297
20250225,124800,834175604,931,931,931,931,1
20250225,124700,834174673,935,935,935,935,13
20250225,124600,834162518,935,935,936,935,452
20250225,124500,833739712,929,929,929,929,276
20250225,124400,833483308,928,936,937,928,6000
20250225,124300,827905903,937,933,937,929,1101
20250225,124200,826880926,937,937,937,937,151
20250225,124100,826739439,932,932,932,932,0
20250225,124000,826739439,932,932,932,932,1
20250225,123900,826738507,939,939,939,939,1
20250225,123800,826737568,940,940,940,940,754
20250225,123700,826028808,940,940,940,940,0
20250225,123600,826028808,940,940,940,940,0
20250225,123500,826028808,940,942,942,940,2385
20250225,123400,823784000,942,935,942,935,3197
20250225,123300,820781736,934,934,934,934,510
20250225,123200,820305396,933,933,933,933,150
20250225,123100,820165446,933,933,933,933,285
20250225,123000,819899541,933,933,933,933,0
20250225,122900,819899541,933,933,933,933,32
20250225,122800,819869685,933,930,933,930,16
20250225,122700,819854781,930,930,930,930,0
20250225,122600,819854781,930,931,931,930,190
20250225,122500,819677984,931,931,931,931,0
20250225,122400,819677984,931,931,931,931,426
20250225,122300,819281378,931,932,932,931,704
20250225,122200,818625751,931,931,931,931,283
20250225,122100,818362278,930,932,932,930,12
20250225,122000,818351097,933,934,934,932,4
20250225,121900,818347366,924,924,924,924,0
20250225,121800,818347366,924,937,937,924,9000
20250225,121700,809942759,936,937,937,936,3462
20250225,121600,806702020,937,938,938,937,122
20250225,121500,806587704,937,937,937,937,207
20250225,121400,806393745,937,936,937,936,2
20250225,121300,806391872,937,937,938,936,7248
20250225,121200,799605781,937,937,938,937,9351
20250225,121100,790842319,936,932,936,932,15378
20250225,121000,776455579,930,925,930,925,2002
20250225,120900,774600944,924,924,924,924,183
20250225,120800,774431852,923,924,925,923,347
20250225,120700,774111161,925,925,925,925,201
20250225,120600,773925236,925,924,925,923,1714
20250225,120500,772341500,926,926,926,926,11
20250225,120400,772331314,926,926,926,925,8
20250225,120300,772323907,926,924,926,924,1418
20250225,120200,771013672,923,926,926,923,1474
20250225,120100,769651740,924,924,924,924,3339
20250225,120000,766566504,924,925,925,924,3411
20250225,115900,763412973,925,928,928,925,333
20250225,115800,763104888,929,930,930,929,80
20250225,115700,763030504,923,930,930,923,156
20250225,115600,762885494,930,931,931,921,26815
20250225,115500,738083437,931,931,931,931,2143
20250225,115400,736088304,931,930,931,930,359
20250225,115300,735754231,930,930,930,929,882
20250225,115200,734934543,930,930,930,930,29
20250225,115100,734907573,930,930,930,930,1312
20250225,115000,733687413,930,931,931,930,112
20250225,114900,733583252,926,926,926,926,2
20250225,114800,733581400,926,926,931,926,387
20250225,114700,733222503,926,930,930,926,11969
20250225,114600,722116515,933,931,933,930,1277
20250225,114500,720927492,932,932,932,930,316
20250225,114400,720632998,931,931,931,931,0
20250225,114300,720632998,931,930,931,930,679
20250225,114200,720001430,928,928,928,928,851
20250225,114100,719211702,928,928,928,928,9
20250225,114000,719203350,933,933,933,933,0
20250225,113900,719203350,933,933,933,933,10
20250225,113800,719194020,932,932,932,932,2581
20250225,113700,716788528,928,928,928,928,878
20250225,113600,715973744,927,927,927,927,0
20250225,113500,715973744,927,930,932,927,2413
20250225,113400,713736314,930,930,933,929,3507
20250225,113300,710478177,930,932,934,930,2160
20250225,113200,708469173,932,932,932,932,0
20250225,113100,708469173,932,932,932,932,305
20250225,113000,708184913,932,932,932,932,2921
20250225,112900,705462541,932,931,933,931,1701
20250225,112800,703878894,934,934,934,934,10
20250225,112700,703869554,932,934,934,932,3756
20250225,112600,700368830,933,933,935,933,336
20250225,112500,700055322,932,934,936,932,1854
20250225,112400,698323699,936,935,936,935,23
20250225,112300,698302190,933,934,936,933,1838
20250225,112200,696585861,934,934,934,934,115
20250225,112100,696478451,934,934,934,934,1
20250225,112000,696477517,934,934,934,934,0
20250225,111900,696477517,934,934,934,934,1
20250225,111800,696476583,934,932,934,932,762
20250225,111700,695765486,929,932,932,929,10000
20250225,111600,686474881,931,929,931,929,694
20250225,111500,685828969,928,929,929,928,240
20250225,111400,685606011,929,930,930,929,2326
20250225,111300,683442843,930,929,930,928,2411
20250225,111200,681203139,929,931,931,927,13619
20250225,111100,668544334,931,931,934,931,5805
20250225,111000,663138949,931,934,934,931,5196
20250225,110900,658296719,936,935,936,935,5974
20250225,110800,652706095,931,935,935,931,8522
20250225,110700,644757441,934,938,938,934,9795
20250225,110600,635604856,938,937,938,937,151
20250225,110500,635463368,938,938,938,938,63
20250225,110400,635404274,938,935,938,934,2298
20250225,110300,633254006,936,936,936,936,110
20250225,110200,633151046,936,936,936,936,510
20250225,110100,632673686,937,935,937,935,1539
20250225,110000,631233672,933,937,937,933,3130
20250225,105900,628305272,933,933,933,933,432
20250225,105800,627902216,938,932,938,931,1865
20250225,105700,626160326,932,931,932,931,507
20250225,105600,625688002,931,936,936,931,3400
20250225,105500,622516208,935,933,935,933,710
20250225,105400,621852778,933,932,933,932,553
20250225,105300,621336832,936,932,936,932,209
20250225,105200,621141608,931,932,932,931,1856
20250225,105100,619413366,933,933,933,933,15
20250225,105000,619399371,933,933,933,933,2527
20250225,104900,617041680,927,933,933,927,13304
20250225,104800,604669699,933,934,934,933,1000
20250225,104700,603736199,933,938,938,930,17337
20250225,104600,587565835,939,939,943,939,1007
20250225,104500,586620230,939,938,939,937,1157
20250225,104400,585535307,936,940,940,935,3624
20250225,104300,582138230,939,944,944,939,1800
20250225,104200,580444030,944,942,944,942,46
20250225,104100,580400618,945,939,945,938,4393
20250225,104000,576255407,938,930,938,930,3294
20250225,103900,573187796,930,932,932,930,8573
20250225,103800,565210833,930,936,936,930,7009
20250225,103700,558688103,930,935,937,930,20381
20250225,103600,539689470,935,940,940,935,6393
20250225,103500,533692256,942,939,942,939,1539
20250225,103400,532245343,940,943,944,940,6095
20250225,103300,526498730,944,944,944,940,2133
20250225,103200,524485378,938,938,938,938,47
20250225,103100,524441292,937,939,939,937,28979
20250225,103000,497286495,940,937,940,937,12649
20250225,102900,485413413,935,938,938,935,3089
20250225,102800,482521247,937,941,941,937,3666
20250225,102700,479079480,941,943,944,941,7442
20250225,102600,472068347,944,945,945,944,479
20250225,102500,471615801,944,944,944,944,0
20250225,102400,471615801,944,943,944,943,845
20250225,102300,470818166,942,943,947,941,6768
20250225,102200,464443761,943,941,943,941,3450
20250225,102100,461196875,941,949,949,941,12005
20250225,102000,449849269,953,948,954,948,3970
20250225,101900,446066922,948,949,949,947,1200
20250225,101800,444930307,947,953,953,946,1709
20250225,101700,443309499,948,948,948,948,0
20250225,101600,443309499,948,957,957,948,16083
20250225,101500,428048724,957,943,958,943,4504
20250225,101400,423784601,943,938,945,937,12378
20250225,101300,412152406,932,932,932,932,0
20250225,101200,412152406,932,932,932,932,0
20250225,101100,412152406,932,944,944,930,26258
20250225,101000,387565749,945,938,945,930,18358
20250225,100900,370407727,942,949,949,938,10943
20250225,100800,360079056,944,968,968,944,27250
20250225,100700,334009211,968,977,977,961,11150
20250225,100600,323249347,978,966,979,966,460
20250225,100500,322800176,965,965,966,964,6122
20250225,100400,316895558,965,970,970,965,5741
20250225,100300,311345629,969,972,972,969,2759
20250225,100200,308668092,972,976,976,969,18669
20250225,100100,290542312,977,978,978,977,207
20250225,100000,290340071,977,979,979,977,5433
20250225,095900,285031854,979,980,980,979,2274
20250225,095800,282804474,979,979,979,979,0
20250225,095700,282804474,979,979,980,979,5597
20250225,095600,277320170,977,977,979,977,432
20250225,095500,276898104,977,979,979,977,292
20250225,095400,276612768,977,980,980,977,381
20250225,095300,276239931,973,973,973,973,598
20250225,095200,275658077,980,978,980,974,26527
20250225,095100,249755144,979,979,979,979,81
20250225,095000,249675845,978,980,980,978,5575
20250225,094900,244222820,980,978,980,978,2230
20250225,094800,242041640,979,980,980,979,4196
20250225,094700,237932849,986,981,986,979,2851
20250225,094600,235138730,984,984,984,984,26
20250225,094500,235113146,984,981,984,980,452
20250225,094400,234669869,982,982,982,982,1017
20250225,094300,233671175,981,982,982,980,655
20250225,094200,233029127,982,987,987,982,1089
20250225,094100,231956064,987,987,987,987,41
20250225,094000,231915597,987,987,987,987,6
20250225,093900,231909675,987,987,987,987,46
20250225,093800,231864273,980,981,981,980,2026
20250225,093700,229878748,980,985,985,980,1427
20250225,093600,228474488,987,984,987,984,1642
20250225,093500,226858170,983,983,983,983,105
20250225,093400,226754955,983,983,983,983,1
20250225,093300,226753972,982,983,983,981,826
20250225,093200,225942838,984,984,984,984,0
20250225,093100,225942838,984,984,984,984,10
20250225,093000,225932998,981,978,982,978,2389
20250225,092900,223591968,979,981,981,979,9810
20250225,092800,213975866,981,982,982,981,500
20250225,092700,213485265,981,986,986,980,5855
20250225,092600,207741525,986,983,986,983,1047
20250225,092500,206710017,983,983,985,977,26553
20250225,092400,180674031,991,983,991,983,6148
20250225,092300,174623898,983,983,985,983,623
20250225,092200,174011239,983,983,983,983,1001
20250225,092100,173027256,982,984,984,982,1000
20250225,092000,172043814,982,984,985,982,1410
20250225,091900,170656356,984,983,984,981,35
20250225,091800,170621924,984,982,985,979,22247
20250225,091700,148821956,985,985,985,980,1846
20250225,091600,147009159,980,984,984,980,2603
20250225,091500,144458071,983,982,986,981,4502
20250225,091400,140034953,983,995,995,981,9628
20250225,091300,130559295,996,989,996,989,12686
20250225,091200,117947816,979,980,980,979,40
20250225,091100,117908649,979,983,984,979,4187
20250225,091000,113798556,983,982,984,978,2743
20250225,090900,111110910,985,985,985,980,23445
20250225,090800,88072022,986,986,992,985,10430
20250225,090700,77777703,989,989,997,985,10750
20250225,090600,67179047,999,1002,1004,987,7977
20250225,090500,59282931,992,1000,1005,990,9452
20250225,090400,49906930,992,999,1009,992,11197
20250225,090300,38756057,1009,1010,1010,999,560
20250225,090200,38190501,1010,1014,1015,993,5603
20250225,090100,32605899,994,1020,1030,994,11769
20250225,090000,20733910,1020,1033,1033,1019,20149