KissMeData/117580/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,202200,328040100,8050,8050,8050,8050,369
20250225,202100,328040100,8050,8050,8050,8050,0
20250225,202000,328040100,8050,8050,8050,8050,0
20250225,201900,328040100,8050,8050,8050,8050,0
20250225,201800,328040100,8050,8050,8050,8050,0
20250225,201700,328040100,8050,8050,8050,8050,0
20250225,201600,328040100,8050,8050,8050,8050,0
20250225,201500,328040100,8050,8050,8050,8050,0
20250225,201400,328040100,8050,8050,8050,8050,0
20250225,201300,328040100,8050,8050,8050,8050,0
20250225,201200,328040100,8050,8050,8050,8050,0
20250225,201100,328040100,8050,8050,8050,8050,0
20250225,201000,328040100,8050,8050,8050,8050,0
20250225,200900,328040100,8050,8050,8050,8050,0
20250225,200800,328040100,8050,8050,8050,8050,0
20250225,200700,328040100,8050,8050,8050,8050,0
20250225,200600,328040100,8050,8050,8050,8050,0
20250225,200500,328040100,8050,8050,8050,8050,0
20250225,200400,328040100,8050,8050,8050,8050,0
20250225,200300,328040100,8050,8050,8050,8050,0
20250225,200200,328040100,8050,8050,8050,8050,0
20250225,200100,328040100,8050,8050,8050,8050,0
20250225,200000,328040100,8050,8050,8050,8050,0
20250225,195900,328040100,8050,8050,8050,8050,0
20250225,195800,328040100,8050,8050,8050,8050,0
20250225,195700,328040100,8050,8050,8050,8050,0
20250225,195600,328040100,8050,8050,8050,8050,0
20250225,195500,328040100,8050,8050,8050,8050,0
20250225,195400,328040100,8050,8050,8050,8050,0
20250225,195300,328040100,8050,8050,8050,8050,0
20250225,195200,328040100,8050,8050,8050,8050,369
20250225,195100,328040100,8050,8050,8050,8050,0
20250225,195000,328040100,8050,8050,8050,8050,0
20250225,194900,328040100,8050,8050,8050,8050,0
20250225,194800,328040100,8050,8050,8050,8050,0
20250225,194700,328040100,8050,8050,8050,8050,0
20250225,194600,328040100,8050,8050,8050,8050,0
20250225,194500,328040100,8050,8050,8050,8050,0
20250225,194400,328040100,8050,8050,8050,8050,0
20250225,194300,328040100,8050,8050,8050,8050,0
20250225,194200,328040100,8050,8050,8050,8050,0
20250225,194100,328040100,8050,8050,8050,8050,0
20250225,194000,328040100,8050,8050,8050,8050,0
20250225,193900,328040100,8050,8050,8050,8050,0
20250225,193800,328040100,8050,8050,8050,8050,0
20250225,193700,328040100,8050,8050,8050,8050,0
20250225,193600,328040100,8050,8050,8050,8050,0
20250225,193500,328040100,8050,8050,8050,8050,0
20250225,193400,328040100,8050,8050,8050,8050,0
20250225,193300,328040100,8050,8050,8050,8050,0
20250225,193200,328040100,8050,8050,8050,8050,0
20250225,193100,328040100,8050,8050,8050,8050,0
20250225,193000,328040100,8050,8050,8050,8050,0
20250225,192900,328040100,8050,8050,8050,8050,0
20250225,192800,328040100,8050,8050,8050,8050,0
20250225,192700,328040100,8050,8050,8050,8050,0
20250225,192600,328040100,8050,8050,8050,8050,0
20250225,192500,328040100,8050,8050,8050,8050,0
20250225,192400,328040100,8050,8050,8050,8050,0
20250225,192300,328040100,8050,8050,8050,8050,0
20250225,192200,328040100,8050,8050,8050,8050,369
20250225,192100,328040100,8050,8050,8050,8050,0
20250225,192000,328040100,8050,8050,8050,8050,0
20250225,191900,328040100,8050,8050,8050,8050,0
20250225,191800,328040100,8050,8050,8050,8050,0
20250225,191700,328040100,8050,8050,8050,8050,0
20250225,191600,328040100,8050,8050,8050,8050,0
20250225,191500,328040100,8050,8050,8050,8050,0
20250225,191400,328040100,8050,8050,8050,8050,0
20250225,191300,328040100,8050,8050,8050,8050,0
20250225,191200,328040100,8050,8050,8050,8050,0
20250225,191100,328040100,8050,8050,8050,8050,0
20250225,191000,328040100,8050,8050,8050,8050,0
20250225,190900,328040100,8050,8050,8050,8050,0
20250225,190800,328040100,8050,8050,8050,8050,0
20250225,190700,328040100,8050,8050,8050,8050,0
20250225,190600,328040100,8050,8050,8050,8050,0
20250225,190500,328040100,8050,8050,8050,8050,0
20250225,190400,328040100,8050,8050,8050,8050,0
20250225,190300,328040100,8050,8050,8050,8050,0
20250225,190200,328040100,8050,8050,8050,8050,0
20250225,190100,328040100,8050,8050,8050,8050,0
20250225,190000,328040100,8050,8050,8050,8050,0
20250225,185900,328040100,8050,8050,8050,8050,0
20250225,185800,328040100,8050,8050,8050,8050,0
20250225,185700,328040100,8050,8050,8050,8050,0
20250225,185600,328040100,8050,8050,8050,8050,0
20250225,185500,328040100,8050,8050,8050,8050,0
20250225,185400,328040100,8050,8050,8050,8050,0
20250225,185300,328040100,8050,8050,8050,8050,0
20250225,185200,328040100,8050,8050,8050,8050,369
20250225,185100,328040100,8050,8050,8050,8050,0
20250225,185000,328040100,8050,8050,8050,8050,0
20250225,184900,328040100,8050,8050,8050,8050,0
20250225,184800,328040100,8050,8050,8050,8050,0
20250225,184700,328040100,8050,8050,8050,8050,0
20250225,184600,328040100,8050,8050,8050,8050,0
20250225,184500,328040100,8050,8050,8050,8050,0
20250225,184400,328040100,8050,8050,8050,8050,0
20250225,184300,328040100,8050,8050,8050,8050,0
20250225,184200,328040100,8050,8050,8050,8050,0
20250225,184100,328040100,8050,8050,8050,8050,0
20250225,184000,328040100,8050,8050,8050,8050,0
20250225,183900,328040100,8050,8050,8050,8050,0
20250225,183800,328040100,8050,8050,8050,8050,0
20250225,183700,328040100,8050,8050,8050,8050,0
20250225,183600,328040100,8050,8050,8050,8050,0
20250225,183500,328040100,8050,8050,8050,8050,0
20250225,183400,328040100,8050,8050,8050,8050,0
20250225,183300,328040100,8050,8050,8050,8050,0
20250225,183200,328040100,8050,8050,8050,8050,0
20250225,183100,328040100,8050,8050,8050,8050,0
20250225,183000,328040100,8050,8050,8050,8050,0
20250225,182900,328040100,8050,8050,8050,8050,0
20250225,182800,328040100,8050,8050,8050,8050,0
20250225,182700,328040100,8050,8050,8050,8050,0
20250225,182600,328040100,8050,8050,8050,8050,0
20250225,182500,328040100,8050,8050,8050,8050,0
20250225,182400,328040100,8050,8050,8050,8050,0
20250225,182300,328040100,8050,8050,8050,8050,0
20250225,182200,328040100,8050,8050,8050,8050,369
20250225,182100,328040100,8050,8050,8050,8050,0
20250225,182000,328040100,8050,8050,8050,8050,0
20250225,181900,328040100,8050,8050,8050,8050,0
20250225,181800,328040100,8050,8050,8050,8050,0
20250225,181700,328040100,8050,8050,8050,8050,0
20250225,181600,328040100,8050,8050,8050,8050,0
20250225,181500,328040100,8050,8050,8050,8050,0
20250225,181400,328040100,8050,8050,8050,8050,0
20250225,181300,328040100,8050,8050,8050,8050,0
20250225,181200,328040100,8050,8050,8050,8050,0
20250225,181100,328040100,8050,8050,8050,8050,0
20250225,181000,328040100,8050,8050,8050,8050,0
20250225,180900,328040100,8050,8050,8050,8050,0
20250225,180800,328040100,8050,8050,8050,8050,0
20250225,180700,328040100,8050,8050,8050,8050,0
20250225,180600,328040100,8050,8050,8050,8050,0
20250225,180500,328040100,8050,8050,8050,8050,0
20250225,180400,328040100,8050,8050,8050,8050,0
20250225,180300,328040100,8050,8050,8050,8050,0
20250225,180200,328040100,8050,8050,8050,8050,0
20250225,180100,328040100,8050,8050,8050,8050,0
20250225,180000,328040100,8050,8050,8050,8050,0
20250225,175900,328040100,8050,8050,8050,8050,0
20250225,175800,328040100,8050,8050,8050,8050,0
20250225,175700,328040100,8050,8050,8050,8050,0
20250225,175600,328040100,8050,8050,8050,8050,0
20250225,175500,328040100,8050,8050,8050,8050,0
20250225,175400,328040100,8050,8050,8050,8050,0
20250225,175300,328040100,8050,8050,8050,8050,0
20250225,175200,328040100,8050,8050,8050,8050,369
20250225,175100,328040100,8050,8050,8050,8050,0
20250225,175000,328040100,8050,8050,8050,8050,0
20250225,174900,328040100,8050,8050,8050,8050,0
20250225,174800,328040100,8050,8050,8050,8050,0
20250225,174700,328040100,8050,8050,8050,8050,0
20250225,174600,328040100,8050,8050,8050,8050,0
20250225,174500,328040100,8050,8050,8050,8050,0
20250225,174400,328040100,8050,8050,8050,8050,0
20250225,174300,328040100,8050,8050,8050,8050,0
20250225,174200,328040100,8050,8050,8050,8050,0
20250225,174100,328040100,8050,8050,8050,8050,0
20250225,174000,328040100,8050,8050,8050,8050,0
20250225,173900,328040100,8050,8050,8050,8050,0
20250225,173800,328040100,8050,8050,8050,8050,0
20250225,173700,328040100,8050,8050,8050,8050,0
20250225,173600,328040100,8050,8050,8050,8050,0
20250225,173500,328040100,8050,8050,8050,8050,0
20250225,173400,328040100,8050,8050,8050,8050,0
20250225,173300,328040100,8050,8050,8050,8050,0
20250225,173200,328040100,8050,8050,8050,8050,0
20250225,173100,328040100,8050,8050,8050,8050,0
20250225,173000,328040100,8050,8050,8050,8050,0
20250225,172900,328040100,8050,8050,8050,8050,0
20250225,172800,328040100,8050,8050,8050,8050,0
20250225,172700,328040100,8050,8050,8050,8050,0
20250225,172600,328040100,8050,8050,8050,8050,0
20250225,172500,328040100,8050,8050,8050,8050,0
20250225,172400,328040100,8050,8050,8050,8050,0
20250225,172300,328040100,8050,8050,8050,8050,0
20250225,172200,328040100,8050,8050,8050,8050,369
20250225,172100,328040100,8050,8050,8050,8050,0
20250225,172000,328040100,8050,8050,8050,8050,0
20250225,171900,328040100,8050,8050,8050,8050,0
20250225,171800,328040100,8050,8050,8050,8050,0
20250225,171700,328040100,8050,8050,8050,8050,0
20250225,171600,328040100,8050,8050,8050,8050,0
20250225,171500,328040100,8050,8050,8050,8050,0
20250225,171400,328040100,8050,8050,8050,8050,0
20250225,171300,328040100,8050,8050,8050,8050,0
20250225,171200,328040100,8050,8050,8050,8050,0
20250225,171100,328040100,8050,8050,8050,8050,0
20250225,171000,328040100,8050,8050,8050,8050,0
20250225,170900,328040100,8050,8050,8050,8050,0
20250225,170800,328040100,8050,8050,8050,8050,0
20250225,170700,328040100,8050,8050,8050,8050,0
20250225,170600,328040100,8050,8050,8050,8050,0
20250225,170500,328040100,8050,8050,8050,8050,0
20250225,170400,328040100,8050,8050,8050,8050,0
20250225,170300,328040100,8050,8050,8050,8050,0
20250225,170200,328040100,8050,8050,8050,8050,0
20250225,170100,328040100,8050,8050,8050,8050,0
20250225,170000,328040100,8050,8050,8050,8050,0
20250225,165900,328040100,8050,8050,8050,8050,0
20250225,165800,328040100,8050,8050,8050,8050,0
20250225,165700,328040100,8050,8050,8050,8050,0
20250225,165600,328040100,8050,8050,8050,8050,0
20250225,165500,328040100,8050,8050,8050,8050,0
20250225,165400,328040100,8050,8050,8050,8050,0
20250225,165300,328040100,8050,8050,8050,8050,0
20250225,165200,328040100,8050,8050,8050,8050,369
20250225,165100,328040100,8050,8050,8050,8050,0
20250225,165000,328040100,8050,8050,8050,8050,0
20250225,164900,328040100,8050,8050,8050,8050,0
20250225,164800,328040100,8050,8050,8050,8050,0
20250225,164700,328040100,8050,8050,8050,8050,0
20250225,164600,328040100,8050,8050,8050,8050,0
20250225,164500,328040100,8050,8050,8050,8050,0
20250225,164400,328040100,8050,8050,8050,8050,0
20250225,164300,328040100,8050,8050,8050,8050,0
20250225,164200,328040100,8050,8050,8050,8050,0
20250225,164100,328040100,8050,8050,8050,8050,0
20250225,164000,328040100,8050,8050,8050,8050,0
20250225,163900,328040100,8050,8050,8050,8050,0
20250225,163800,328040100,8050,8050,8050,8050,0
20250225,163700,328040100,8050,8050,8050,8050,0
20250225,163600,328040100,8050,8050,8050,8050,0
20250225,163500,328040100,8050,8050,8050,8050,0
20250225,163400,328040100,8050,8050,8050,8050,0
20250225,163300,328040100,8050,8050,8050,8050,0
20250225,163200,328040100,8050,8050,8050,8050,0
20250225,163100,328040100,8050,8050,8050,8050,0
20250225,163000,328040100,8050,8050,8050,8050,0
20250225,162900,328040100,8050,8050,8050,8050,0
20250225,162800,328040100,8050,8050,8050,8050,0
20250225,162700,328040100,8050,8050,8050,8050,0
20250225,162600,328040100,8050,8050,8050,8050,0
20250225,162500,328040100,8050,8050,8050,8050,0
20250225,162400,328040100,8050,8050,8050,8050,0
20250225,162300,328040100,8050,8050,8050,8050,0
20250225,162200,328040100,8050,8050,8050,8050,369
20250225,162100,328040100,8050,8050,8050,8050,0
20250225,162000,328040100,8050,8050,8050,8050,0
20250225,161900,328040100,8050,8050,8050,8050,0
20250225,161800,328040100,8050,8050,8050,8050,0
20250225,161700,328040100,8050,8050,8050,8050,0
20250225,161600,328040100,8050,8050,8050,8050,0
20250225,161500,328040100,8050,8050,8050,8050,0
20250225,161400,328040100,8050,8050,8050,8050,0
20250225,161300,328040100,8050,8050,8050,8050,0
20250225,161200,328040100,8050,8050,8050,8050,0
20250225,161100,328040100,8050,8050,8050,8050,0
20250225,161000,328040100,8050,8050,8050,8050,0
20250225,160900,328040100,8050,8050,8050,8050,0
20250225,160800,328040100,8050,8050,8050,8050,0
20250225,160700,328040100,8050,8050,8050,8050,0
20250225,160600,328040100,8050,8050,8050,8050,0
20250225,160500,328040100,8050,8050,8050,8050,0
20250225,160400,328040100,8050,8050,8050,8050,0
20250225,160300,328040100,8050,8050,8050,8050,0
20250225,160200,328040100,8050,8050,8050,8050,0
20250225,160100,328040100,8050,8050,8050,8050,0
20250225,160000,328040100,8050,8050,8050,8050,0
20250225,155900,328040100,8050,8050,8050,8050,0
20250225,155800,328040100,8050,8050,8050,8050,0
20250225,155700,328040100,8050,8050,8050,8050,0
20250225,155600,328040100,8050,8050,8050,8050,0
20250225,155500,328040100,8050,8050,8050,8050,0
20250225,155400,328040100,8050,8050,8050,8050,0
20250225,155300,328040100,8050,8050,8050,8050,0
20250225,155200,328040100,8050,8050,8050,8050,369
20250225,155100,328040100,8050,8050,8050,8050,0
20250225,155000,328040100,8050,8050,8050,8050,0
20250225,154900,328040100,8050,8050,8050,8050,0
20250225,154800,328040100,8050,8050,8050,8050,0
20250225,154700,328040100,8050,8050,8050,8050,0
20250225,154600,328040100,8050,8050,8050,8050,0
20250225,154500,328040100,8050,8050,8050,8050,0
20250225,154400,328040100,8050,8050,8050,8050,0
20250225,154300,328040100,8050,8050,8050,8050,0
20250225,154200,328040100,8050,8050,8050,8050,0
20250225,154100,328040100,8050,8050,8050,8050,0
20250225,154000,328040100,8050,8050,8050,8050,0
20250225,153900,328040100,8050,8050,8050,8050,0
20250225,153800,328040100,8050,8050,8050,8050,0
20250225,153700,328040100,8050,8050,8050,8050,0
20250225,153600,328040100,8050,8050,8050,8050,0
20250225,153500,328040100,8050,8050,8050,8050,0
20250225,153400,328040100,8050,8050,8050,8050,0
20250225,153300,328040100,8050,8050,8050,8050,0
20250225,153200,328040100,8050,8050,8050,8050,0
20250225,153100,328040100,8050,8050,8050,8050,0
20250225,153000,328040100,8050,8050,8050,8050,369
20250225,152900,325069650,8060,8060,8060,8060,0
20250225,152800,325069650,8060,8060,8060,8060,0
20250225,152700,325069650,8060,8060,8060,8060,0
20250225,152600,325069650,8060,8060,8060,8060,0
20250225,152500,325069650,8060,8060,8060,8060,0
20250225,152400,325069650,8060,8060,8060,8060,0
20250225,152300,325069650,8060,8060,8060,8060,0
20250225,152200,325069650,8060,8060,8060,8060,0
20250225,152100,325069650,8060,8060,8060,8060,0
20250225,152000,325069650,8060,8060,8060,8060,0
20250225,151900,325069650,8060,8040,8060,8040,155
20250225,151800,323822100,8040,8040,8040,8030,470
20250225,151700,320046300,8040,8030,8040,8030,106
20250225,151600,319195070,8030,8040,8040,8030,1005
20250225,151500,311124760,8040,8040,8040,8040,91
20250225,151400,310393120,8040,8040,8040,8040,0
20250225,151300,310393120,8040,8040,8040,8040,105
20250225,151200,309548920,8030,8030,8030,8030,0
20250225,151100,309548920,8030,8040,8040,8030,152
20250225,151000,308327320,8040,8040,8040,8040,0
20250225,150900,308327320,8040,8030,8040,8030,8
20250225,150800,308263010,8040,8040,8040,8040,0
20250225,150700,308263010,8040,8040,8040,8040,359
20250225,150600,305376650,8040,8040,8040,8040,105
20250225,150500,304532450,8040,8040,8040,8040,10
20250225,150400,304452050,8040,8040,8040,8040,47
20250225,150300,304074170,8040,8040,8040,8040,559
20250225,150200,299579810,8040,8040,8040,8040,16
20250225,150100,299451170,8040,8040,8040,8040,7
20250225,150000,299394890,8040,8040,8040,8040,1
20250225,145900,299386850,8040,8040,8040,8040,704
20250225,145800,293726690,8030,8040,8040,8030,32
20250225,145700,293469420,8030,8030,8030,8030,153
20250225,145600,292240830,8040,8040,8040,8040,2
20250225,145500,292224750,8040,8040,8040,8040,64
20250225,145400,291710190,8030,8030,8030,8030,151
20250225,145300,290497660,8040,8040,8040,8040,350
20250225,145200,287683660,8040,8040,8040,8040,0
20250225,145100,287683660,8040,8040,8040,8040,51
20250225,145000,287273620,8040,8040,8040,8040,1
20250225,144900,287265580,8030,8030,8030,8030,35
20250225,144800,286984530,8040,8040,8040,8040,406
20250225,144700,283720290,8040,8040,8040,8040,3
20250225,144600,283696170,8040,8040,8040,8040,118
20250225,144500,282747450,8040,8040,8040,8040,1
20250225,144400,282739410,8040,8040,8040,8040,0
20250225,144300,282739410,8040,8040,8040,8040,382
20250225,144200,279668130,8040,8040,8040,8040,0
20250225,144100,279668130,8040,8040,8040,8040,0
20250225,144000,279668130,8040,8040,8040,8040,0
20250225,143900,279668130,8040,8040,8040,8040,0
20250225,143800,279668130,8040,8040,8040,8040,100
20250225,143700,278864130,8040,8040,8040,8040,300
20250225,143600,276452130,8050,8050,8050,8050,4
20250225,143500,276419930,8040,8040,8040,8040,0
20250225,143400,276419930,8040,8040,8040,8040,0
20250225,143300,276419930,8040,8040,8040,8040,0
20250225,143200,276419930,8040,8040,8040,8040,0
20250225,143100,276419930,8040,8040,8040,8040,0
20250225,143000,276419930,8040,8050,8050,8040,143
20250225,142900,275270200,8050,8050,8050,8050,0
20250225,142800,275270200,8050,8050,8050,8050,0
20250225,142700,275270200,8050,8050,8050,8050,0
20250225,142600,275270200,8050,8050,8050,8050,50
20250225,142500,274867700,8050,8050,8050,8050,10
20250225,142400,274787200,8050,8050,8050,8050,0
20250225,142300,274787200,8050,8050,8050,8050,40
20250225,142200,274465200,8050,8050,8050,8050,0
20250225,142100,274465200,8050,8050,8050,8050,13
20250225,142000,274360550,8060,8060,8060,8060,0
20250225,141900,274360550,8060,8060,8060,8060,1
20250225,141800,274352490,8050,8050,8050,8050,0
20250225,141700,274352490,8050,8050,8050,8050,0
20250225,141600,274352490,8050,8050,8050,8050,0
20250225,141500,274352490,8050,8050,8050,8050,1
20250225,141400,274344440,8050,8050,8050,8050,1
20250225,141300,274336390,8040,8040,8040,8040,0
20250225,141200,274336390,8040,8040,8040,8040,15
20250225,141100,274215790,8030,8030,8030,8030,0
20250225,141000,274215790,8030,8030,8030,8030,0
20250225,140900,274215790,8030,8050,8050,8030,1460
20250225,140800,262481350,8050,8050,8050,8050,10
20250225,140700,262400850,8050,8050,8050,8050,0
20250225,140600,262400850,8050,8050,8050,8050,0
20250225,140500,262400850,8050,8050,8050,8050,10
20250225,140400,262320350,8060,8060,8060,8060,0
20250225,140300,262320350,8060,8060,8060,8060,10
20250225,140200,262239750,8040,8040,8040,8040,0
20250225,140100,262239750,8040,8040,8040,8040,0
20250225,140000,262239750,8040,8040,8040,8040,0
20250225,135900,262239750,8040,8040,8040,8040,0
20250225,135800,262239750,8040,8040,8040,8040,0
20250225,135700,262239750,8040,8040,8040,8040,0
20250225,135600,262239750,8040,8040,8040,8040,1
20250225,135500,262231710,8040,8040,8040,8040,0
20250225,135400,262231710,8040,8040,8040,8040,103
20250225,135300,261403590,8070,8070,8070,8070,10
20250225,135200,261322890,8070,8070,8070,8070,20
20250225,135100,261161490,8040,8040,8040,8040,0
20250225,135000,261161490,8040,8040,8040,8040,0
20250225,134900,261161490,8040,8040,8040,8040,0
20250225,134800,261161490,8040,8040,8040,8040,10
20250225,134700,261081090,8070,8070,8070,8070,0
20250225,134600,261081090,8070,8070,8070,8070,0
20250225,134500,261081090,8070,8070,8070,8070,0
20250225,134400,261081090,8070,8070,8070,8070,0
20250225,134300,261081090,8070,8070,8070,8070,1
20250225,134200,261073020,8070,8070,8070,8070,0
20250225,134100,261073020,8070,8070,8070,8070,0
20250225,134000,261073020,8070,8070,8070,8070,0
20250225,133900,261073020,8070,8070,8070,8070,1
20250225,133800,261064950,8040,8040,8040,8040,0
20250225,133700,261064950,8040,8040,8040,8040,15
20250225,133600,260944350,8060,8060,8060,8060,0
20250225,133500,260944350,8060,8060,8060,8060,0
20250225,133400,260944350,8060,8060,8060,8060,0
20250225,133300,260944350,8060,8060,8060,8060,3
20250225,133200,260920170,8060,8040,8060,8040,110
20250225,133100,260034030,8030,8030,8030,8030,0
20250225,133000,260034030,8030,8030,8030,8030,0
20250225,132900,260034030,8030,8030,8030,8030,0
20250225,132800,260034030,8030,8030,8030,8030,0
20250225,132700,260034030,8030,8030,8030,8030,0
20250225,132600,260034030,8030,8030,8030,8030,0
20250225,132500,260034030,8030,8030,8030,8030,51
20250225,132400,259624500,8030,8030,8030,8030,0
20250225,132300,259624500,8030,8040,8040,8030,970
20250225,132200,251834390,8030,8030,8030,8030,0
20250225,132100,251834390,8030,8050,8050,8030,3367
20250225,132000,224790860,8070,8070,8070,8070,0
20250225,131900,224790860,8070,8070,8070,8070,0
20250225,131800,224790860,8070,8070,8070,8070,42
20250225,131700,224451920,8040,8040,8040,8040,0
20250225,131600,224451920,8040,8040,8040,8040,0
20250225,131500,224451920,8040,8040,8040,8040,0
20250225,131400,224451920,8040,8040,8040,8040,0
20250225,131300,224451920,8040,8040,8040,8040,0
20250225,131200,224451920,8040,8040,8040,8040,300
20250225,131100,222039920,8040,8040,8040,8040,0
20250225,131000,222039920,8040,8040,8040,8040,100
20250225,130900,221235920,8050,8040,8050,8040,238
20250225,130800,219321320,8050,8050,8050,8050,0
20250225,130700,219321320,8050,8050,8050,8050,0
20250225,130600,219321320,8050,8050,8050,8050,13
20250225,130500,219216670,8050,8050,8050,8050,70
20250225,130400,218653170,8050,8040,8050,8040,12
20250225,130300,218556670,8040,8040,8040,8040,50
20250225,130200,218154670,8030,8030,8030,8030,0
20250225,130100,218154670,8030,8030,8030,8030,0
20250225,130000,218154670,8030,8040,8040,8030,2671
20250225,125900,196696780,8050,8050,8050,8050,0
20250225,125800,196696780,8050,8050,8050,8040,358
20250225,125700,193818320,8050,8050,8050,8050,154
20250225,125600,192578620,8050,8050,8050,8050,0
20250225,125500,192578620,8050,8050,8050,8050,0
20250225,125400,192578620,8050,8050,8050,8050,3
20250225,125300,192554470,8050,8050,8050,8050,0
20250225,125200,192554470,8050,8050,8050,8050,5
20250225,125100,192514220,8040,8040,8040,8040,0
20250225,125000,192514220,8040,8040,8040,8040,0
20250225,124900,192514220,8040,8040,8040,8040,0
20250225,124800,192514220,8040,8040,8040,8040,0
20250225,124700,192514220,8040,8040,8040,8040,0
20250225,124600,192514220,8040,8040,8040,8040,0
20250225,124500,192514220,8040,8050,8050,8040,120
20250225,124400,191549410,8040,8040,8040,8040,0
20250225,124300,191549410,8040,8050,8050,8040,102
20250225,124200,190729320,8040,8040,8040,8040,0
20250225,124100,190729320,8040,8040,8040,8040,0
20250225,124000,190729320,8040,8050,8050,8040,110
20250225,123900,189844210,8040,8040,8040,8040,0
20250225,123800,189844210,8040,8040,8040,8040,0
20250225,123700,189844210,8040,8040,8040,8040,2
20250225,123600,189828130,8040,8080,8080,8040,1631
20250225,123500,176698240,8080,8080,8080,8080,0
20250225,123400,176698240,8080,8070,8080,8070,2
20250225,123300,176682090,8080,8080,8080,8080,0
20250225,123200,176682090,8080,8080,8080,8080,0
20250225,123100,176682090,8080,8080,8080,8080,0
20250225,123000,176682090,8080,8080,8080,8080,1
20250225,122900,176674010,8080,8080,8080,8080,50
20250225,122800,176270010,8080,8080,8080,8080,0
20250225,122700,176270010,8080,8080,8080,8080,0
20250225,122600,176270010,8080,8080,8080,8080,0
20250225,122500,176270010,8080,8080,8080,8080,0
20250225,122400,176270010,8080,8080,8080,8080,0
20250225,122300,176270010,8080,8080,8080,8080,0
20250225,122200,176270010,8080,8080,8080,8080,1
20250225,122100,176261930,8080,8080,8080,8080,31
20250225,122000,176011450,8090,8090,8090,8090,0
20250225,121900,176011450,8090,8090,8090,8090,0
20250225,121800,176011450,8090,8090,8090,8090,1
20250225,121700,176003360,8090,8090,8090,8090,1
20250225,121600,175995270,8050,8050,8050,8050,0
20250225,121500,175995270,8050,8060,8060,8050,190
20250225,121400,174464440,8090,8090,8090,8090,0
20250225,121300,174464440,8090,8090,8090,8090,46
20250225,121200,174092300,8090,8090,8090,8090,200
20250225,121100,172474300,8090,8090,8090,8090,0
20250225,121000,172474300,8090,8090,8090,8090,0
20250225,120900,172474300,8090,8090,8090,8090,0
20250225,120800,172474300,8090,8090,8090,8090,300
20250225,120700,170047300,8090,8090,8090,8090,0
20250225,120600,170047300,8090,8090,8090,8090,0
20250225,120500,170047300,8090,8090,8090,8090,0
20250225,120400,170047300,8090,8090,8090,8090,0
20250225,120300,170047300,8090,8090,8090,8090,0
20250225,120200,170047300,8090,8090,8090,8090,7
20250225,120100,169990670,8090,8090,8090,8090,0
20250225,120000,169990670,8090,8090,8090,8090,0
20250225,115900,169990670,8090,8090,8090,8090,0
20250225,115800,169990670,8090,8090,8090,8090,0
20250225,115700,169990670,8090,8090,8090,8090,0
20250225,115600,169990670,8090,8060,8090,8060,2
20250225,115500,169974520,8060,8060,8060,8060,1
20250225,115400,169966460,8060,8060,8060,8060,0
20250225,115300,169966460,8060,8060,8060,8060,522
20250225,115200,165759140,8060,8060,8060,8060,0
20250225,115100,165759140,8060,8060,8060,8060,10
20250225,115000,165678540,8060,8050,8060,8050,1287
20250225,114900,155311740,8060,8060,8060,8060,13
20250225,114800,155206960,8060,8070,8070,8060,1691
20250225,114700,141577250,8070,8070,8070,8070,6
20250225,114600,141528830,8090,8090,8090,8090,0
20250225,114500,141528830,8090,8090,8090,8090,0
20250225,114400,141528830,8090,8090,8090,8090,1
20250225,114300,141520740,8090,8090,8090,8090,16
20250225,114200,141391300,8060,8060,8060,8060,0
20250225,114100,141391300,8060,8060,8060,8060,0
20250225,114000,141391300,8060,8060,8060,8060,60
20250225,113900,140907700,8070,8070,8070,8070,54
20250225,113800,140471920,8070,8070,8070,8070,0
20250225,113700,140471920,8070,8070,8070,8070,1
20250225,113600,140463850,8070,8070,8070,8070,0
20250225,113500,140463850,8070,8070,8070,8070,40
20250225,113400,140141050,8070,8070,8070,8070,25
20250225,113300,139939300,8070,8070,8070,8070,0
20250225,113200,139939300,8070,8070,8070,8070,8
20250225,113100,139874740,8070,8070,8070,8070,0
20250225,113000,139874740,8070,8070,8070,8070,0
20250225,112900,139874740,8070,8070,8070,8070,0
20250225,112800,139874740,8070,8070,8070,8070,1
20250225,112700,139866670,8070,8070,8070,8070,58
20250225,112600,139398610,8070,8070,8070,8070,32
20250225,112500,139140370,8070,8070,8070,8070,100
20250225,112400,138333370,8090,8090,8090,8090,102
20250225,112300,137508190,8090,8090,8090,8090,0
20250225,112200,137508190,8090,8090,8090,8090,0
20250225,112100,137508190,8090,8090,8090,8090,0
20250225,112000,137508190,8090,8090,8090,8090,0
20250225,111900,137508190,8090,8090,8090,8090,0
20250225,111800,137508190,8090,8090,8090,8090,0
20250225,111700,137508190,8090,8090,8090,8090,0
20250225,111600,137508190,8090,8090,8090,8090,15
20250225,111500,137386840,8070,8070,8070,8070,0
20250225,111400,137386840,8070,8070,8070,8070,0
20250225,111300,137386840,8070,8070,8070,8070,0
20250225,111200,137386840,8070,8070,8070,8070,0
20250225,111100,137386840,8070,8070,8070,8070,0
20250225,111000,137386840,8070,8070,8070,8070,37
20250225,110900,137088250,8070,8070,8070,8070,0
20250225,110800,137088250,8070,8070,8070,8070,0
20250225,110700,137088250,8070,8070,8070,8070,0
20250225,110600,137088250,8070,8070,8070,8070,0
20250225,110500,137088250,8070,8070,8070,8070,0
20250225,110400,137088250,8070,8070,8070,8070,0
20250225,110300,137088250,8070,8070,8070,8070,2
20250225,110200,137072110,8080,8080,8080,8080,1000
20250225,110100,128992110,8070,8070,8070,8070,0
20250225,110000,128992110,8070,8070,8070,8070,0
20250225,105900,128992110,8070,8070,8070,8070,599
20250225,105800,124158180,8070,8070,8070,8070,0
20250225,105700,124158180,8070,8080,8080,8070,629
20250225,105600,119079690,8080,8080,8080,8080,0
20250225,105500,119079690,8080,8080,8080,8080,1
20250225,105400,119071610,8090,8090,8090,8090,0
20250225,105300,119071610,8090,8090,8090,8090,5
20250225,105200,119031160,8090,8090,8090,8090,80
20250225,105100,118383960,8090,8090,8090,8090,0
20250225,105000,118383960,8090,8080,8090,8080,118
20250225,104900,117429930,8090,8090,8090,8090,1
20250225,104800,117421840,8090,8090,8090,8090,0
20250225,104700,117421840,8090,8090,8090,8090,0
20250225,104600,117421840,8090,8090,8090,8090,1
20250225,104500,117413750,8090,8080,8090,8080,90
20250225,104400,116686050,8080,8080,8080,8080,154
20250225,104300,115441730,8080,8080,8080,8080,0
20250225,104200,115441730,8080,8080,8080,8080,1
20250225,104100,115433650,8080,8080,8080,8080,1
20250225,104000,115425570,8080,8080,8080,8080,323
20250225,103900,112815730,8080,8080,8080,8080,1
20250225,103800,112807650,8080,8080,8080,8080,30
20250225,103700,112565250,8080,8080,8080,8080,0
20250225,103600,112565250,8080,8080,8080,8080,0
20250225,103500,112565250,8080,8080,8080,8080,0
20250225,103400,112565250,8080,8080,8080,8080,0
20250225,103300,112565250,8080,8080,8080,8080,0
20250225,103200,112565250,8080,8080,8080,8080,0
20250225,103100,112565250,8080,8080,8080,8080,0
20250225,103000,112565250,8080,8080,8080,8080,0
20250225,102900,112565250,8080,8080,8080,8080,0
20250225,102800,112565250,8080,8080,8080,8080,1
20250225,102700,112557170,8070,8070,8070,8070,100
20250225,102600,111750170,8090,8090,8090,8090,0
20250225,102500,111750170,8090,8090,8090,8090,0
20250225,102400,111750170,8090,8090,8090,8090,10
20250225,102300,111669270,8100,8070,8100,8070,146
20250225,102200,110491020,8090,8090,8090,8090,22
20250225,102100,110313040,8090,8090,8090,8090,218
20250225,102000,108549420,8090,8090,8090,8090,0
20250225,101900,108549420,8090,8090,8090,8090,102
20250225,101800,107724240,8090,8090,8090,8090,0
20250225,101700,107724240,8090,8090,8090,8090,911
20250225,101600,100354250,8090,8090,8090,8090,93
20250225,101500,99601880,8070,8060,8070,8060,346
20250225,101400,96809870,8070,8070,8070,8070,1
20250225,101300,96801800,8070,8070,8070,8070,0
20250225,101200,96801800,8070,8070,8070,8070,0
20250225,101100,96801800,8070,8070,8070,8060,722
20250225,101000,90977760,8060,8070,8070,8060,374
20250225,100900,87963020,8070,8070,8070,8060,340
20250225,100800,85220910,8070,8070,8070,8070,1
20250225,100700,85212840,8070,8070,8070,8070,2
20250225,100600,85196700,8070,8070,8070,8070,199
20250225,100500,83590770,8070,8070,8070,8070,1
20250225,100400,83582700,8050,8050,8050,8050,0
20250225,100300,83582700,8050,8050,8050,8050,0
20250225,100200,83582700,8050,8050,8050,8050,0
20250225,100100,83582700,8050,8050,8050,8050,0
20250225,100000,83582700,8050,8060,8060,8050,807
20250225,095900,77078530,8060,8060,8060,8060,218
20250225,095800,75321450,8050,8050,8050,8050,15
20250225,095700,75200700,8050,8050,8050,8050,1
20250225,095600,75192650,8050,8050,8050,8050,0
20250225,095500,75192650,8050,8050,8050,8050,151
20250225,095400,73977100,8050,8050,8050,8050,0
20250225,095300,73977100,8050,8050,8050,8050,0
20250225,095200,73977100,8050,8050,8050,8050,0
20250225,095100,73977100,8050,8050,8050,8050,0
20250225,095000,73977100,8050,8050,8050,8050,0
20250225,094900,73977100,8050,8050,8050,8050,1
20250225,094800,73969050,8050,8050,8050,8050,18
20250225,094700,73824150,8060,8060,8060,8060,0
20250225,094600,73824150,8060,8060,8060,8060,0
20250225,094500,73824150,8060,8060,8060,8060,0
20250225,094400,73824150,8060,8060,8060,8060,0
20250225,094300,73824150,8060,8060,8060,8060,284
20250225,094200,71535110,8060,8060,8060,8060,294
20250225,094100,69165470,8060,8070,8070,8060,11
20250225,094000,69076800,8070,8070,8070,8070,0
20250225,093900,69076800,8070,8070,8070,8070,2
20250225,093800,69060660,8050,8050,8050,8050,0
20250225,093700,69060660,8050,8050,8050,8050,307
20250225,093600,66589310,8050,8050,8050,8050,14
20250225,093500,66476610,8050,8050,8050,8050,257
20250225,093400,64407760,8050,8050,8050,8050,822
20250225,093300,57790660,8050,8050,8050,8050,394
20250225,093200,54618960,8050,8050,8050,8050,606
20250225,093100,49740660,8050,8050,8050,8050,50
20250225,093000,49338160,8050,8050,8050,8050,2
20250225,092900,49322060,8050,8050,8050,8050,0
20250225,092800,49322060,8050,8050,8050,8050,0
20250225,092700,49322060,8050,8050,8050,8050,161
20250225,092600,48026010,8050,8050,8050,8050,100
20250225,092500,47221010,8050,8050,8050,8050,43
20250225,092400,46874860,8070,8070,8070,8070,1
20250225,092300,46866790,8050,8060,8060,8050,1469
20250225,092200,35040030,8060,8050,8060,8050,563
20250225,092100,30507250,8050,8050,8050,8050,0
20250225,092000,30507250,8050,8050,8050,8050,300
20250225,091900,28092250,8050,8060,8060,8050,1050
20250225,091800,19639220,8060,8060,8060,8060,20
20250225,091700,19478020,8060,8060,8060,8060,0
20250225,091600,19478020,8060,8060,8060,8060,65
20250225,091500,18954120,8060,8060,8060,8060,0
20250225,091400,18954120,8060,8070,8070,8060,318
20250225,091300,16390510,8080,8080,8080,8080,0
20250225,091200,16390510,8080,8080,8080,8080,0
20250225,091100,16390510,8080,8080,8080,8080,0
20250225,091000,16390510,8080,8080,8080,8060,308
20250225,090900,13907950,8060,8060,8060,8060,0
20250225,090800,13907950,8060,8060,8060,8060,0
20250225,090700,13907950,8060,8080,8080,8060,155
20250225,090600,12657550,8060,8060,8060,8060,0
20250225,090500,12657550,8060,8060,8060,8060,0
20250225,090400,12657550,8060,8060,8060,8060,90
20250225,090300,11932150,8060,8070,8070,8060,130
20250225,090200,10883070,8070,8070,8070,8070,5
20250225,090100,10842720,8070,8090,8100,8070,625
20250225,090000,5793360,8080,8080,8080,8080,717