KissMeData/127710/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,202600,307030055,1472,1472,1472,1472,3384
20250225,202500,307030055,1472,1472,1472,1472,0
20250225,202400,307030055,1472,1472,1472,1472,0
20250225,202300,307030055,1472,1472,1472,1472,0
20250225,202200,307030055,1472,1472,1472,1472,0
20250225,202100,307030055,1472,1472,1472,1472,0
20250225,202000,307030055,1472,1472,1472,1472,0
20250225,201900,307030055,1472,1472,1472,1472,0
20250225,201800,307030055,1472,1472,1472,1472,0
20250225,201700,307030055,1472,1472,1472,1472,0
20250225,201600,307030055,1472,1472,1472,1472,0
20250225,201500,307030055,1472,1472,1472,1472,0
20250225,201400,307030055,1472,1472,1472,1472,0
20250225,201300,307030055,1472,1472,1472,1472,0
20250225,201200,307030055,1472,1472,1472,1472,0
20250225,201100,307030055,1472,1472,1472,1472,0
20250225,201000,307030055,1472,1472,1472,1472,0
20250225,200900,307030055,1472,1472,1472,1472,0
20250225,200800,307030055,1472,1472,1472,1472,0
20250225,200700,307030055,1472,1472,1472,1472,0
20250225,200600,307030055,1472,1472,1472,1472,0
20250225,200500,307030055,1472,1472,1472,1472,0
20250225,200400,307030055,1472,1472,1472,1472,0
20250225,200300,307030055,1472,1472,1472,1472,0
20250225,200200,307030055,1472,1472,1472,1472,0
20250225,200100,307030055,1472,1472,1472,1472,0
20250225,200000,307030055,1472,1472,1472,1472,0
20250225,195900,307030055,1472,1472,1472,1472,0
20250225,195800,307030055,1472,1472,1472,1472,0
20250225,195700,307030055,1472,1472,1472,1472,0
20250225,195600,307030055,1472,1472,1472,1472,3384
20250225,195500,307030055,1472,1472,1472,1472,0
20250225,195400,307030055,1472,1472,1472,1472,0
20250225,195300,307030055,1472,1472,1472,1472,0
20250225,195200,307030055,1472,1472,1472,1472,0
20250225,195100,307030055,1472,1472,1472,1472,0
20250225,195000,307030055,1472,1472,1472,1472,0
20250225,194900,307030055,1472,1472,1472,1472,0
20250225,194800,307030055,1472,1472,1472,1472,0
20250225,194700,307030055,1472,1472,1472,1472,0
20250225,194600,307030055,1472,1472,1472,1472,0
20250225,194500,307030055,1472,1472,1472,1472,0
20250225,194400,307030055,1472,1472,1472,1472,0
20250225,194300,307030055,1472,1472,1472,1472,0
20250225,194200,307030055,1472,1472,1472,1472,0
20250225,194100,307030055,1472,1472,1472,1472,0
20250225,194000,307030055,1472,1472,1472,1472,0
20250225,193900,307030055,1472,1472,1472,1472,0
20250225,193800,307030055,1472,1472,1472,1472,0
20250225,193700,307030055,1472,1472,1472,1472,0
20250225,193600,307030055,1472,1472,1472,1472,0
20250225,193500,307030055,1472,1472,1472,1472,0
20250225,193400,307030055,1472,1472,1472,1472,0
20250225,193300,307030055,1472,1472,1472,1472,0
20250225,193200,307030055,1472,1472,1472,1472,0
20250225,193100,307030055,1472,1472,1472,1472,0
20250225,193000,307030055,1472,1472,1472,1472,0
20250225,192900,307030055,1472,1472,1472,1472,0
20250225,192800,307030055,1472,1472,1472,1472,0
20250225,192700,307030055,1472,1472,1472,1472,0
20250225,192600,307030055,1472,1472,1472,1472,3384
20250225,192500,307030055,1472,1472,1472,1472,0
20250225,192400,307030055,1472,1472,1472,1472,0
20250225,192300,307030055,1472,1472,1472,1472,0
20250225,192200,307030055,1472,1472,1472,1472,0
20250225,192100,307030055,1472,1472,1472,1472,0
20250225,192000,307030055,1472,1472,1472,1472,0
20250225,191900,307030055,1472,1472,1472,1472,0
20250225,191800,307030055,1472,1472,1472,1472,0
20250225,191700,307030055,1472,1472,1472,1472,0
20250225,191600,307030055,1472,1472,1472,1472,0
20250225,191500,307030055,1472,1472,1472,1472,0
20250225,191400,307030055,1472,1472,1472,1472,0
20250225,191300,307030055,1472,1472,1472,1472,0
20250225,191200,307030055,1472,1472,1472,1472,0
20250225,191100,307030055,1472,1472,1472,1472,0
20250225,191000,307030055,1472,1472,1472,1472,0
20250225,190900,307030055,1472,1472,1472,1472,0
20250225,190800,307030055,1472,1472,1472,1472,0
20250225,190700,307030055,1472,1472,1472,1472,0
20250225,190600,307030055,1472,1472,1472,1472,0
20250225,190500,307030055,1472,1472,1472,1472,0
20250225,190400,307030055,1472,1472,1472,1472,0
20250225,190300,307030055,1472,1472,1472,1472,0
20250225,190200,307030055,1472,1472,1472,1472,0
20250225,190100,307030055,1472,1472,1472,1472,0
20250225,190000,307030055,1472,1472,1472,1472,0
20250225,185900,307030055,1472,1472,1472,1472,0
20250225,185800,307030055,1472,1472,1472,1472,0
20250225,185700,307030055,1472,1472,1472,1472,0
20250225,185600,307030055,1472,1472,1472,1472,3384
20250225,185500,307030055,1472,1472,1472,1472,0
20250225,185400,307030055,1472,1472,1472,1472,0
20250225,185300,307030055,1472,1472,1472,1472,0
20250225,185200,307030055,1472,1472,1472,1472,0
20250225,185100,307030055,1472,1472,1472,1472,0
20250225,185000,307030055,1472,1472,1472,1472,0
20250225,184900,307030055,1472,1472,1472,1472,0
20250225,184800,307030055,1472,1472,1472,1472,0
20250225,184700,307030055,1472,1472,1472,1472,0
20250225,184600,307030055,1472,1472,1472,1472,0
20250225,184500,307030055,1472,1472,1472,1472,0
20250225,184400,307030055,1472,1472,1472,1472,0
20250225,184300,307030055,1472,1472,1472,1472,0
20250225,184200,307030055,1472,1472,1472,1472,0
20250225,184100,307030055,1472,1472,1472,1472,0
20250225,184000,307030055,1472,1472,1472,1472,0
20250225,183900,307030055,1472,1472,1472,1472,0
20250225,183800,307030055,1472,1472,1472,1472,0
20250225,183700,307030055,1472,1472,1472,1472,0
20250225,183600,307030055,1472,1472,1472,1472,0
20250225,183500,307030055,1472,1472,1472,1472,0
20250225,183400,307030055,1472,1472,1472,1472,0
20250225,183300,307030055,1472,1472,1472,1472,0
20250225,183200,307030055,1472,1472,1472,1472,0
20250225,183100,307030055,1472,1472,1472,1472,0
20250225,183000,307030055,1472,1472,1472,1472,0
20250225,182900,307030055,1472,1472,1472,1472,0
20250225,182800,307030055,1472,1472,1472,1472,0
20250225,182700,307030055,1472,1472,1472,1472,0
20250225,182600,307030055,1472,1472,1472,1472,3384
20250225,182500,307030055,1472,1472,1472,1472,0
20250225,182400,307030055,1472,1472,1472,1472,0
20250225,182300,307030055,1472,1472,1472,1472,0
20250225,182200,307030055,1472,1472,1472,1472,0
20250225,182100,307030055,1472,1472,1472,1472,0
20250225,182000,307030055,1472,1472,1472,1472,0
20250225,181900,307030055,1472,1472,1472,1472,0
20250225,181800,307030055,1472,1472,1472,1472,0
20250225,181700,307030055,1472,1472,1472,1472,0
20250225,181600,307030055,1472,1472,1472,1472,0
20250225,181500,307030055,1472,1472,1472,1472,0
20250225,181400,307030055,1472,1472,1472,1472,0
20250225,181300,307030055,1472,1472,1472,1472,0
20250225,181200,307030055,1472,1472,1472,1472,0
20250225,181100,307030055,1472,1472,1472,1472,0
20250225,181000,307030055,1472,1472,1472,1472,0
20250225,180900,307030055,1472,1472,1472,1472,0
20250225,180800,307030055,1472,1472,1472,1472,0
20250225,180700,307030055,1472,1472,1472,1472,0
20250225,180600,307030055,1472,1472,1472,1472,0
20250225,180500,307030055,1472,1472,1472,1472,0
20250225,180400,307030055,1472,1472,1472,1472,0
20250225,180300,307030055,1472,1472,1472,1472,0
20250225,180200,307030055,1472,1472,1472,1472,0
20250225,180100,307030055,1472,1472,1472,1472,0
20250225,180000,307030055,1472,1472,1472,1472,0
20250225,175900,307030055,1472,1472,1472,1472,0
20250225,175800,307030055,1472,1472,1472,1472,0
20250225,175700,307030055,1472,1472,1472,1472,0
20250225,175600,307030055,1472,1472,1472,1472,3384
20250225,175500,307030055,1472,1472,1472,1472,0
20250225,175400,307030055,1472,1472,1472,1472,0
20250225,175300,307030055,1472,1472,1472,1472,0
20250225,175200,307030055,1472,1472,1472,1472,0
20250225,175100,307030055,1472,1472,1472,1472,0
20250225,175000,307030055,1472,1472,1472,1472,0
20250225,174900,307030055,1472,1472,1472,1472,0
20250225,174800,307030055,1472,1472,1472,1472,0
20250225,174700,307030055,1472,1472,1472,1472,0
20250225,174600,307030055,1472,1472,1472,1472,0
20250225,174500,307030055,1472,1472,1472,1472,0
20250225,174400,307030055,1472,1472,1472,1472,0
20250225,174300,307030055,1472,1472,1472,1472,0
20250225,174200,307030055,1472,1472,1472,1472,0
20250225,174100,307030055,1472,1472,1472,1472,0
20250225,174000,307030055,1472,1472,1472,1472,0
20250225,173900,307030055,1472,1472,1472,1472,0
20250225,173800,307030055,1472,1472,1472,1472,0
20250225,173700,307030055,1472,1472,1472,1472,0
20250225,173600,307030055,1472,1472,1472,1472,0
20250225,173500,307030055,1472,1472,1472,1472,0
20250225,173400,307030055,1472,1472,1472,1472,0
20250225,173300,307030055,1472,1472,1472,1472,0
20250225,173200,307030055,1472,1472,1472,1472,0
20250225,173100,307030055,1472,1472,1472,1472,0
20250225,173000,307030055,1472,1472,1472,1472,0
20250225,172900,307030055,1472,1472,1472,1472,0
20250225,172800,307030055,1472,1472,1472,1472,0
20250225,172700,307030055,1472,1472,1472,1472,0
20250225,172600,307030055,1472,1472,1472,1472,3384
20250225,172500,307030055,1472,1472,1472,1472,0
20250225,172400,307030055,1472,1472,1472,1472,0
20250225,172300,307030055,1472,1472,1472,1472,0
20250225,172200,307030055,1472,1472,1472,1472,0
20250225,172100,307030055,1472,1472,1472,1472,0
20250225,172000,307030055,1472,1472,1472,1472,0
20250225,171900,307030055,1472,1472,1472,1472,0
20250225,171800,307030055,1472,1472,1472,1472,0
20250225,171700,307030055,1472,1472,1472,1472,0
20250225,171600,307030055,1472,1472,1472,1472,0
20250225,171500,307030055,1472,1472,1472,1472,0
20250225,171400,307030055,1472,1472,1472,1472,0
20250225,171300,307030055,1472,1472,1472,1472,0
20250225,171200,307030055,1472,1472,1472,1472,0
20250225,171100,307030055,1472,1472,1472,1472,0
20250225,171000,307030055,1472,1472,1472,1472,0
20250225,170900,307030055,1472,1472,1472,1472,0
20250225,170800,307030055,1472,1472,1472,1472,0
20250225,170700,307030055,1472,1472,1472,1472,0
20250225,170600,307030055,1472,1472,1472,1472,0
20250225,170500,307030055,1472,1472,1472,1472,0
20250225,170400,307030055,1472,1472,1472,1472,0
20250225,170300,307030055,1472,1472,1472,1472,0
20250225,170200,307030055,1472,1472,1472,1472,0
20250225,170100,307030055,1472,1472,1472,1472,0
20250225,170000,307030055,1472,1472,1472,1472,0
20250225,165900,307030055,1472,1472,1472,1472,0
20250225,165800,307030055,1472,1472,1472,1472,0
20250225,165700,307030055,1472,1472,1472,1472,0
20250225,165600,307030055,1472,1472,1472,1472,3384
20250225,165500,307030055,1472,1472,1472,1472,0
20250225,165400,307030055,1472,1472,1472,1472,0
20250225,165300,307030055,1472,1472,1472,1472,0
20250225,165200,307030055,1472,1472,1472,1472,0
20250225,165100,307030055,1472,1472,1472,1472,0
20250225,165000,307030055,1472,1472,1472,1472,0
20250225,164900,307030055,1472,1472,1472,1472,0
20250225,164800,307030055,1472,1472,1472,1472,0
20250225,164700,307030055,1472,1472,1472,1472,0
20250225,164600,307030055,1472,1472,1472,1472,0
20250225,164500,307030055,1472,1472,1472,1472,0
20250225,164400,307030055,1472,1472,1472,1472,0
20250225,164300,307030055,1472,1472,1472,1472,0
20250225,164200,307030055,1472,1472,1472,1472,0
20250225,164100,307030055,1472,1472,1472,1472,0
20250225,164000,307030055,1472,1472,1472,1472,0
20250225,163900,307030055,1472,1472,1472,1472,0
20250225,163800,307030055,1472,1472,1472,1472,0
20250225,163700,307030055,1472,1472,1472,1472,0
20250225,163600,307030055,1472,1472,1472,1472,0
20250225,163500,307030055,1472,1472,1472,1472,0
20250225,163400,307030055,1472,1472,1472,1472,0
20250225,163300,307030055,1472,1472,1472,1472,0
20250225,163200,307030055,1472,1472,1472,1472,0
20250225,163100,307030055,1472,1472,1472,1472,0
20250225,163000,307030055,1472,1472,1472,1472,0
20250225,162900,307030055,1472,1472,1472,1472,0
20250225,162800,307030055,1472,1472,1472,1472,0
20250225,162700,307030055,1472,1472,1472,1472,0
20250225,162600,307030055,1472,1472,1472,1472,3384
20250225,162500,307030055,1472,1472,1472,1472,0
20250225,162400,307030055,1472,1472,1472,1472,0
20250225,162300,307030055,1472,1472,1472,1472,0
20250225,162200,307030055,1472,1472,1472,1472,0
20250225,162100,307030055,1472,1472,1472,1472,0
20250225,162000,307030055,1472,1472,1472,1472,0
20250225,161900,307030055,1472,1472,1472,1472,0
20250225,161800,307030055,1472,1472,1472,1472,0
20250225,161700,307030055,1472,1472,1472,1472,0
20250225,161600,307030055,1472,1472,1472,1472,0
20250225,161500,307030055,1472,1472,1472,1472,0
20250225,161400,307030055,1472,1472,1472,1472,0
20250225,161300,307030055,1472,1472,1472,1472,0
20250225,161200,307030055,1472,1472,1472,1472,0
20250225,161100,307030055,1472,1472,1472,1472,0
20250225,161000,307030055,1472,1472,1472,1472,0
20250225,160900,307030055,1472,1472,1472,1472,0
20250225,160800,307030055,1472,1472,1472,1472,0
20250225,160700,307030055,1472,1472,1472,1472,0
20250225,160600,307030055,1472,1472,1472,1472,0
20250225,160500,307030055,1472,1472,1472,1472,0
20250225,160400,307030055,1472,1472,1472,1472,0
20250225,160300,307030055,1472,1472,1472,1472,0
20250225,160200,307030055,1472,1472,1472,1472,0
20250225,160100,307030055,1472,1472,1472,1472,0
20250225,160000,307030055,1472,1472,1472,1472,0
20250225,155900,307030055,1472,1472,1472,1472,0
20250225,155800,307030055,1472,1472,1472,1472,0
20250225,155700,307030055,1472,1472,1472,1472,0
20250225,155600,307030055,1472,1472,1472,1472,3384
20250225,155500,307030055,1472,1472,1472,1472,0
20250225,155400,307030055,1472,1472,1472,1472,0
20250225,155300,307030055,1472,1472,1472,1472,0
20250225,155200,307030055,1472,1472,1472,1472,0
20250225,155100,307030055,1472,1472,1472,1472,0
20250225,155000,307030055,1472,1472,1472,1472,0
20250225,154900,307030055,1472,1472,1472,1472,0
20250225,154800,307030055,1472,1472,1472,1472,0
20250225,154700,307030055,1472,1472,1472,1472,0
20250225,154600,307030055,1472,1472,1472,1472,0
20250225,154500,307030055,1472,1472,1472,1472,0
20250225,154400,307030055,1472,1472,1472,1472,0
20250225,154300,307030055,1472,1472,1472,1472,0
20250225,154200,307030055,1472,1472,1472,1472,0
20250225,154100,307030055,1472,1472,1472,1472,0
20250225,154000,307030055,1472,1472,1472,1472,0
20250225,153900,307030055,1472,1472,1472,1472,0
20250225,153800,307030055,1472,1472,1472,1472,0
20250225,153700,307030055,1472,1472,1472,1472,0
20250225,153600,307030055,1472,1472,1472,1472,0
20250225,153500,307030055,1472,1472,1472,1472,0
20250225,153400,307030055,1472,1472,1472,1472,0
20250225,153300,307030055,1472,1472,1472,1472,0
20250225,153200,307030055,1472,1472,1472,1472,0
20250225,153100,307030055,1472,1472,1472,1472,0
20250225,153000,307030055,1472,1472,1472,1472,3384
20250225,152900,302048807,1497,1497,1497,1497,0
20250225,152800,302048807,1497,1497,1497,1497,0
20250225,152700,302048807,1497,1497,1497,1497,0
20250225,152600,302048807,1497,1497,1497,1497,0
20250225,152500,302048807,1497,1497,1497,1497,0
20250225,152400,302048807,1497,1497,1497,1497,0
20250225,152300,302048807,1497,1497,1497,1497,0
20250225,152200,302048807,1497,1497,1497,1497,0
20250225,152100,302048807,1497,1497,1497,1497,0
20250225,152000,302048807,1497,1497,1497,1497,0
20250225,151900,302048807,1497,1497,1497,1497,10
20250225,151800,302033837,1495,1495,1495,1495,1
20250225,151700,302032342,1497,1497,1497,1497,0
20250225,151600,302032342,1497,1497,1497,1497,10
20250225,151500,302017372,1497,1497,1497,1497,0
20250225,151400,302017372,1497,1497,1497,1497,0
20250225,151300,302017372,1497,1498,1498,1497,2
20250225,151200,302014377,1498,1498,1498,1498,0
20250225,151100,302014377,1498,1498,1498,1498,8
20250225,151000,302002393,1498,1498,1498,1498,0
20250225,150900,302002393,1498,1498,1498,1498,44
20250225,150800,301936481,1498,1498,1498,1498,11
20250225,150700,301920003,1498,1499,1499,1498,339
20250225,150600,301411880,1500,1500,1500,1500,2
20250225,150500,301408880,1500,1500,1500,1500,25
20250225,150400,301371380,1500,1500,1500,1500,0
20250225,150300,301371380,1500,1500,1500,1500,2
20250225,150200,301368380,1500,1500,1500,1500,1
20250225,150100,301366880,1500,1500,1500,1500,0
20250225,150000,301366880,1500,1500,1500,1500,23
20250225,145900,301332380,1500,1500,1500,1500,99
20250225,145800,301183880,1500,1500,1500,1500,0
20250225,145700,301183880,1500,1500,1500,1500,0
20250225,145600,301183880,1500,1500,1500,1500,0
20250225,145500,301183880,1500,1500,1500,1500,0
20250225,145400,301183880,1500,1500,1500,1500,2
20250225,145300,301180880,1500,1500,1500,1500,667
20250225,145200,300180380,1500,1500,1500,1500,1498
20250225,145100,297933380,1500,1500,1500,1500,2446
20250225,145000,294264380,1500,1500,1500,1500,490
20250225,144900,293529380,1500,1500,1500,1500,600
20250225,144800,292629380,1500,1500,1500,1500,518
20250225,144700,291852380,1500,1500,1500,1500,599
20250225,144600,290953880,1500,1500,1500,1500,475
20250225,144500,290241380,1500,1500,1500,1500,533
20250225,144400,289441880,1500,1500,1500,1500,890
20250225,144300,288106880,1500,1500,1500,1500,394
20250225,144200,287515880,1500,1500,1500,1500,504
20250225,144100,286759880,1500,1500,1500,1500,535
20250225,144000,285957380,1500,1500,1500,1500,487
20250225,143900,285226880,1500,1501,1501,1500,410
20250225,143800,284611471,1501,1501,1501,1501,592
20250225,143700,283722879,1501,1501,1501,1501,424
20250225,143600,283086455,1501,1500,1501,1500,908
20250225,143500,281724118,1500,1500,1500,1500,500
20250225,143400,280974118,1500,1500,1500,1500,502
20250225,143300,280221118,1500,1504,1504,1500,407
20250225,143200,279609225,1504,1504,1504,1504,367
20250225,143100,279057257,1504,1504,1504,1504,625
20250225,143000,278117257,1504,1504,1504,1504,469
20250225,142900,277411881,1504,1504,1504,1504,462
20250225,142800,276717033,1504,1504,1504,1504,565
20250225,142700,275867273,1504,1504,1504,1504,664
20250225,142600,274868617,1505,1506,1506,1505,943
20250225,142500,273449141,1505,1505,1505,1505,354
20250225,142400,272916371,1505,1505,1505,1505,577
20250225,142300,272047986,1505,1505,1505,1505,377
20250225,142200,271480601,1505,1505,1505,1505,528
20250225,142100,270685961,1505,1505,1505,1505,515
20250225,142000,269910886,1505,1505,1505,1505,504
20250225,141900,269152366,1505,1505,1505,1505,451
20250225,141800,268473611,1505,1505,1505,1505,488
20250225,141700,267739171,1505,1505,1505,1505,963
20250225,141600,266289856,1505,1505,1505,1505,250
20250225,141500,265913606,1504,1504,1504,1504,0
20250225,141400,265913606,1504,1504,1504,1504,459
20250225,141300,265223270,1504,1504,1504,1504,510
20250225,141200,264456230,1504,1504,1504,1504,425
20250225,141100,263817030,1504,1504,1504,1504,606
20250225,141000,262905606,1505,1505,1505,1505,807
20250225,140900,261691071,1505,1505,1505,1505,344
20250225,140800,261173351,1505,1505,1505,1505,517
20250225,140700,260395266,1505,1505,1505,1505,435
20250225,140600,259740591,1505,1505,1505,1505,390
20250225,140500,259153641,1505,1505,1505,1505,551
20250225,140400,258324386,1505,1505,1505,1505,461
20250225,140300,257630581,1505,1505,1505,1505,2506
20250225,140200,253859051,1504,1504,1504,1504,982
20250225,140100,252382123,1504,1504,1504,1504,587
20250225,140000,251499275,1504,1503,1504,1503,1577
20250225,135900,249127741,1503,1503,1503,1503,723
20250225,135800,248041072,1503,1503,1503,1503,676
20250225,135700,247025044,1503,1503,1503,1503,613
20250225,135600,246103705,1503,1503,1503,1503,702
20250225,135500,245048599,1503,1503,1503,1503,561
20250225,135400,244205416,1503,1503,1503,1503,489
20250225,135300,243470449,1503,1503,1503,1503,497
20250225,135200,242723458,1503,1503,1503,1503,550
20250225,135100,241896808,1503,1503,1503,1503,485
20250225,135000,241167853,1503,1503,1503,1503,404
20250225,134900,240560641,1503,1503,1503,1503,683
20250225,134800,239534092,1503,1503,1503,1503,483
20250225,134700,238808143,1503,1503,1503,1503,322
20250225,134600,238324177,1503,1503,1503,1503,616
20250225,134500,237398329,1503,1503,1503,1503,547
20250225,134400,236576188,1503,1503,1503,1503,453
20250225,134300,235895329,1503,1503,1503,1503,493
20250225,134200,235154350,1503,1504,1504,1503,709
20250225,134100,234088444,1504,1504,1504,1504,549
20250225,134000,233262748,1504,1504,1504,1504,356
20250225,133900,232727324,1504,1504,1504,1504,714
20250225,133800,231653468,1504,1504,1504,1504,500
20250225,133700,230901468,1504,1504,1504,1504,500
20250225,133600,230149468,1504,1504,1504,1504,900
20250225,133500,228795868,1506,1506,1506,1505,1097
20250225,133400,227143986,1506,1506,1506,1506,327
20250225,133300,226651524,1506,1506,1506,1506,587
20250225,133200,225767502,1506,1506,1506,1506,335
20250225,133100,225262992,1506,1506,1506,1506,533
20250225,133000,224460294,1506,1506,1506,1506,575
20250225,132900,223594344,1506,1506,1506,1506,533
20250225,132800,222791646,1506,1506,1506,1506,579
20250225,132700,221919672,1506,1506,1506,1506,593
20250225,132600,221026614,1506,1506,1506,1506,457
20250225,132500,220338372,1506,1506,1506,1506,403
20250225,132400,219731454,1506,1506,1506,1506,384
20250225,132300,219153150,1506,1506,1506,1506,568
20250225,132200,218297742,1506,1506,1506,1506,365
20250225,132100,217748052,1506,1505,1506,1505,791
20250225,132000,216557158,1505,1505,1505,1505,199
20250225,131900,216257663,1504,1504,1504,1504,0
20250225,131800,216257663,1504,1504,1504,1504,366
20250225,131700,215707199,1504,1504,1504,1504,556
20250225,131600,214870975,1504,1504,1504,1504,536
20250225,131500,214064831,1504,1504,1504,1504,545
20250225,131400,213245151,1504,1505,1505,1504,746
20250225,131300,212122918,1505,1505,1505,1505,656
20250225,131200,211135638,1505,1506,1506,1505,653
20250225,131100,210152561,1506,1507,1507,1506,570
20250225,131000,209293873,1507,1507,1507,1507,450
20250225,130900,208615723,1507,1507,1507,1507,324
20250225,130800,208127455,1507,1509,1509,1507,452
20250225,130700,207445885,1509,1511,1511,1509,616
20250225,130600,206515883,1511,1511,1511,1511,655
20250225,130500,205526178,1511,1511,1511,1511,441
20250225,130400,204859827,1511,1511,1511,1511,655
20250225,130300,203870122,1511,1511,1511,1511,369
20250225,130200,203312563,1511,1511,1511,1511,464
20250225,130100,202611459,1511,1511,1511,1511,568
20250225,130000,201753211,1511,1511,1511,1511,826
20250225,125900,200505125,1511,1511,1511,1511,465
20250225,125800,199802510,1511,1511,1511,1511,500
20250225,125700,199047010,1511,1511,1511,1511,542
20250225,125600,198228048,1511,1512,1512,1511,555
20250225,125500,197389346,1511,1511,1511,1511,508
20250225,125400,196621758,1511,1511,1512,1511,1081
20250225,125300,194988366,1511,1511,1511,1511,501
20250225,125200,194231355,1511,1511,1511,1511,92
20250225,125100,194092343,1511,1511,1511,1511,488
20250225,125000,193354975,1511,1511,1511,1511,920
20250225,124900,191964855,1511,1511,1511,1511,800
20250225,124800,190756055,1511,1511,1511,1511,0
20250225,124700,190756055,1511,1511,1511,1511,800
20250225,124600,189547255,1511,1511,1511,1511,900
20250225,124500,188187355,1511,1511,1511,1511,500
20250225,124400,187431855,1512,1512,1513,1512,898
20250225,124300,186073587,1511,1511,1511,1511,10
20250225,124200,186058477,1512,1510,1512,1510,111
20250225,124100,185890675,1509,1512,1512,1509,533
20250225,124000,185084839,1512,1512,1512,1512,1206
20250225,123900,183261367,1512,1512,1512,1512,24
20250225,123800,183225079,1512,1513,1513,1512,1474
20250225,123700,180995693,1512,1512,1512,1512,0
20250225,123600,180995693,1512,1512,1512,1512,0
20250225,123500,180995693,1512,1513,1513,1512,1116
20250225,123400,179307751,1513,1513,1513,1513,130
20250225,123300,179111061,1512,1512,1512,1512,630
20250225,123200,178158501,1513,1512,1513,1511,696
20250225,123100,177105874,1512,1510,1512,1510,544
20250225,123000,176283476,1512,1512,1512,1511,546
20250225,122900,175457955,1512,1512,1512,1512,364
20250225,122800,174907587,1512,1512,1512,1512,724
20250225,122700,173812899,1512,1512,1512,1512,492
20250225,122600,173068995,1513,1512,1513,1512,1474
20250225,122500,170838933,1502,1502,1502,1502,0
20250225,122400,170838933,1502,1502,1502,1502,0
20250225,122300,170838933,1502,1514,1514,1502,1000
20250225,122200,169325524,1513,1505,1513,1505,1401
20250225,122100,167206120,1500,1500,1500,1500,0
20250225,122000,167206120,1500,1500,1500,1500,154
20250225,121900,166975120,1500,1500,1500,1500,590
20250225,121800,166090120,1500,1500,1500,1500,1017
20250225,121700,164564620,1500,1500,1500,1500,256
20250225,121600,164180620,1500,1500,1500,1500,466
20250225,121500,163481620,1500,1500,1500,1500,584
20250225,121400,162605620,1500,1500,1500,1500,578
20250225,121300,161738620,1500,1500,1500,1500,616
20250225,121200,160814620,1500,1500,1500,1500,475
20250225,121100,160102120,1500,1499,1500,1499,2519
20250225,121000,156324657,1492,1492,1492,1492,500
20250225,120900,155578657,1491,1491,1491,1491,0
20250225,120800,155578657,1491,1491,1491,1491,0
20250225,120700,155578657,1491,1491,1491,1491,0
20250225,120600,155578657,1491,1491,1491,1491,0
20250225,120500,155578657,1491,1491,1491,1491,0
20250225,120400,155578657,1491,1491,1491,1491,0
20250225,120300,155578657,1491,1499,1499,1491,216
20250225,120200,155254881,1499,1498,1499,1498,2672
20250225,120100,151251436,1490,1490,1490,1490,0
20250225,120000,151251436,1490,1490,1490,1490,0
20250225,115900,151251436,1490,1490,1490,1490,0
20250225,115800,151251436,1490,1490,1490,1490,0
20250225,115700,151251436,1490,1490,1490,1490,0
20250225,115600,151251436,1490,1490,1490,1490,0
20250225,115500,151251436,1490,1498,1498,1490,299
20250225,115400,150803599,1498,1498,1498,1498,383
20250225,115300,150229865,1498,1498,1498,1498,290
20250225,115200,149795445,1498,1498,1498,1498,289
20250225,115100,149362523,1498,1498,1498,1498,394
20250225,115000,148772311,1498,1498,1498,1498,402
20250225,114900,148170115,1498,1498,1498,1498,244
20250225,114800,147804603,1498,1498,1498,1498,335
20250225,114700,147302773,1498,1498,1498,1498,500
20250225,114600,146553773,1498,1498,1498,1498,414
20250225,114500,145933601,1498,1498,1498,1498,237
20250225,114400,145578575,1498,1498,1498,1498,450
20250225,114300,144904475,1498,1498,1498,1498,348
20250225,114200,144383171,1498,1498,1498,1498,272
20250225,114100,143975715,1498,1498,1498,1498,344
20250225,114000,143460403,1498,1498,1498,1498,423
20250225,113900,142826749,1498,1499,1499,1498,373
20250225,113800,142267744,1499,1499,1499,1499,231
20250225,113700,141921475,1499,1499,1499,1499,408
20250225,113600,141309883,1499,1499,1499,1499,347
20250225,113500,140789730,1499,1499,1499,1499,386
20250225,113400,140211116,1499,1499,1499,1499,215
20250225,113300,139888831,1499,1499,1499,1499,426
20250225,113200,139250257,1499,1499,1499,1499,352
20250225,113100,138722609,1499,1499,1499,1499,186
20250225,113000,138443795,1499,1499,1499,1499,346
20250225,112900,137925141,1499,1499,1499,1499,313
20250225,112800,137455954,1499,1499,1499,1499,444
20250225,112700,136790398,1499,1499,1499,1499,343
20250225,112600,136276241,1499,1499,1499,1499,331
20250225,112500,135780072,1499,1499,1499,1499,306
20250225,112400,135321378,1499,1499,1499,1499,369
20250225,112300,134768247,1499,1499,1499,1499,531
20250225,112200,133972278,1499,1499,1499,1499,512
20250225,112100,133204790,1499,1499,1499,1499,624
20250225,112000,132269414,1499,1499,1499,1499,302
20250225,111900,131816716,1499,1499,1499,1499,293
20250225,111800,131377509,1499,1499,1499,1498,416
20250225,111700,130753927,1499,1498,1499,1498,404
20250225,111600,130148336,1499,1499,1499,1499,364
20250225,111500,129602700,1499,1499,1499,1499,406
20250225,111400,128994106,1499,1499,1499,1499,323
20250225,111300,128509929,1493,1493,1493,1493,898
20250225,111200,127169215,1493,1493,1493,1493,1069
20250225,111100,125573198,1493,1499,1499,1493,1127
20250225,111000,123889779,1500,1500,1500,1500,1817
20250225,110900,121164279,1500,1500,1501,1500,3808
20250225,110800,115451779,1500,1518,1518,1500,4553
20250225,110700,108609343,1518,1519,1519,1518,707
20250225,110600,107536016,1519,1519,1519,1519,516
20250225,110500,106752212,1519,1519,1519,1519,94
20250225,110400,106609426,1518,1518,1518,1518,46
20250225,110300,106539598,1518,1518,1518,1518,954
20250225,110200,105091426,1519,1519,1519,1518,339
20250225,110100,104576499,1519,1519,1519,1519,278
20250225,110000,104154217,1519,1519,1519,1519,605
20250225,105900,103235222,1519,1519,1519,1518,283
20250225,105800,102805346,1519,1519,1519,1519,201
20250225,105700,102500027,1519,1519,1519,1519,539
20250225,105600,101681286,1519,1519,1519,1519,132
20250225,105500,101480778,1518,1519,1519,1518,375
20250225,105400,100911169,1519,1519,1519,1519,353
20250225,105300,100374962,1519,1519,1519,1519,255
20250225,105200,99987617,1518,1519,1519,1518,536
20250225,105100,99173795,1519,1519,1519,1519,345
20250225,105000,98649740,1518,1518,1518,1518,175
20250225,104900,98384090,1518,1518,1518,1518,390
20250225,104800,97792070,1518,1518,1518,1518,282
20250225,104700,97363994,1518,1518,1518,1518,227
20250225,104600,97019408,1518,1515,1518,1515,224
20250225,104500,96679415,1518,1520,1520,1518,648
20250225,104400,95695354,1520,1520,1520,1520,329
20250225,104300,95195274,1520,1520,1520,1520,238
20250225,104200,94833514,1520,1520,1520,1520,378
20250225,104100,94258954,1520,1519,1520,1519,625
20250225,104000,93309352,1518,1518,1518,1518,208
20250225,103900,92993608,1518,1518,1518,1518,307
20250225,103800,92527582,1518,1518,1518,1518,294
20250225,103700,92081290,1518,1518,1518,1518,368
20250225,103600,91522666,1518,1518,1518,1518,257
20250225,103500,91132540,1518,1518,1518,1518,441
20250225,103400,90463102,1518,1518,1518,1518,303
20250225,103300,90003148,1518,1518,1518,1518,355
20250225,103200,89464258,1514,1516,1516,1514,57
20250225,103100,89377957,1518,1519,1519,1518,723
20250225,103000,88280364,1518,1518,1518,1518,240
20250225,102900,87916044,1518,1518,1518,1518,352
20250225,102800,87381708,1518,1519,1519,1518,417
20250225,102700,86748372,1519,1519,1519,1519,432
20250225,102600,86092164,1519,1519,1519,1519,439
20250225,102500,85425323,1519,1514,1519,1514,277
20250225,102400,85004567,1500,1517,1519,1491,1609
20250225,102300,82579461,1519,1519,1519,1517,570
20250225,102200,81714031,1519,1518,1519,1518,531
20250225,102100,80907596,1518,1517,1518,1517,76
20250225,102000,80792293,1517,1520,1520,1517,947
20250225,101900,79354556,1519,1519,1519,1519,362
20250225,101800,78804678,1519,1519,1519,1519,756
20250225,101700,77656314,1519,1519,1519,1519,363
20250225,101600,77104917,1519,1520,1520,1519,445
20250225,101500,76428816,1520,1522,1522,1520,373
20250225,101400,75861430,1523,1521,1523,1521,837
20250225,101300,74588027,1521,1517,1521,1517,1417
20250225,101200,72436846,1515,1516,1516,1515,175
20250225,101100,72171554,1515,1515,1515,1515,201
20250225,101000,71867039,1517,1519,1519,1517,391
20250225,100900,71273510,1519,1519,1519,1519,348
20250225,100800,70744898,1519,1519,1519,1519,405
20250225,100700,70129703,1515,1515,1515,1515,315
20250225,100600,69652478,1514,1517,1517,1514,43
20250225,100500,69587316,1519,1520,1520,1519,484
20250225,100400,68851874,1520,1520,1521,1520,784
20250225,100300,67659887,1519,1520,1520,1519,177
20250225,100200,67391014,1523,1519,1523,1519,940
20250225,100100,65961793,1519,1519,1519,1519,396
20250225,100000,65360269,1519,1512,1519,1512,5276
20250225,095900,57374809,1512,1510,1512,1510,1586
20250225,095800,54979449,1509,1509,1509,1509,142
20250225,095700,54765171,1509,1509,1509,1509,279
20250225,095600,54344160,1509,1509,1509,1509,395
20250225,095500,53748105,1509,1503,1509,1503,328
20250225,095400,53253255,1503,1503,1503,1503,542
20250225,095300,52438629,1503,1512,1512,1503,659
20250225,095200,51443122,1512,1512,1512,1512,411
20250225,095100,50821690,1512,1512,1513,1512,1051
20250225,095000,49232283,1512,1512,1512,1512,936
20250225,094900,47817051,1512,1512,1512,1512,1000
20250225,094800,46305051,1510,1510,1510,1510,1000
20250225,094700,44795051,1509,1509,1509,1509,0
20250225,094600,44795051,1509,1510,1512,1509,1391
20250225,094500,42692749,1508,1508,1508,1508,0
20250225,094400,42692749,1508,1508,1508,1508,431
20250225,094300,42042801,1507,1507,1507,1507,155
20250225,094200,41809216,1507,1507,1507,1507,759
20250225,094100,40665403,1507,1508,1508,1507,599
20250225,094000,39762311,1507,1507,1507,1507,3
20250225,093900,39757790,1507,1507,1507,1507,997
20250225,093800,38255311,1506,1506,1506,1506,50
20250225,093700,38180011,1505,1510,1510,1505,173
20250225,093600,37918791,1510,1510,1510,1510,398
20250225,093500,37317811,1510,1510,1510,1510,358
20250225,093400,36777231,1510,1514,1514,1510,438
20250225,093300,36114233,1514,1509,1518,1509,2264
20250225,093200,32695855,1509,1500,1509,1500,2427
20250225,093100,29049362,1499,1490,1499,1490,3145
20250225,093000,24345931,1489,1490,1490,1489,282
20250225,092900,23925752,1490,1479,1490,1479,2
20250225,092800,23922783,1492,1492,1492,1492,0
20250225,092700,23922783,1492,1478,1492,1478,2019
20250225,092600,20913931,1480,1480,1480,1480,10
20250225,092500,20899131,1489,1489,1489,1489,1
20250225,092400,20897642,1476,1476,1476,1476,0
20250225,092300,20897642,1476,1476,1476,1476,0
20250225,092200,20897642,1476,1476,1476,1476,0
20250225,092100,20897642,1476,1476,1476,1476,0
20250225,092000,20897642,1476,1476,1476,1476,0
20250225,091900,20897642,1476,1476,1476,1476,676
20250225,091800,19899866,1476,1476,1476,1476,0
20250225,091700,19899866,1476,1476,1476,1476,1
20250225,091600,19898390,1492,1492,1492,1492,0
20250225,091500,19898390,1492,1492,1492,1492,0
20250225,091400,19898390,1492,1487,1492,1487,3
20250225,091300,19893921,1471,1473,1490,1471,4002
20250225,091200,14002839,1471,1474,1495,1470,2008
20250225,091100,11024772,1470,1482,1482,1470,5
20250225,091000,11017392,1497,1472,1497,1467,136
20250225,090900,10817437,1468,1480,1480,1468,320
20250225,090800,10344813,1482,1482,1482,1482,0
20250225,090700,10344813,1482,1495,1495,1482,2
20250225,090600,10341836,1496,1478,1496,1477,691
20250225,090500,9321161,1477,1477,1477,1477,0
20250225,090400,9321161,1477,1477,1477,1477,1
20250225,090300,9319684,1462,1486,1486,1447,1595
20250225,090200,6993568,1495,1495,1495,1495,2046
20250225,090100,3934798,1495,1484,1495,1484,209
20250225,090000,3624078,1487,1483,1487,1483,62