KissMeData/161000/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,203500,1636440970,7580,7580,7580,7580,3329
20250225,203400,1636440970,7580,7580,7580,7580,0
20250225,203300,1636440970,7580,7580,7580,7580,0
20250225,203200,1636440970,7580,7580,7580,7580,0
20250225,203100,1636440970,7580,7580,7580,7580,0
20250225,203000,1636440970,7580,7580,7580,7580,0
20250225,202900,1636440970,7580,7580,7580,7580,0
20250225,202800,1636440970,7580,7580,7580,7580,0
20250225,202700,1636440970,7580,7580,7580,7580,0
20250225,202600,1636440970,7580,7580,7580,7580,0
20250225,202500,1636440970,7580,7580,7580,7580,0
20250225,202400,1636440970,7580,7580,7580,7580,0
20250225,202300,1636440970,7580,7580,7580,7580,0
20250225,202200,1636440970,7580,7580,7580,7580,0
20250225,202100,1636440970,7580,7580,7580,7580,0
20250225,202000,1636440970,7580,7580,7580,7580,0
20250225,201900,1636440970,7580,7580,7580,7580,0
20250225,201800,1636440970,7580,7580,7580,7580,0
20250225,201700,1636440970,7580,7580,7580,7580,0
20250225,201600,1636440970,7580,7580,7580,7580,0
20250225,201500,1636440970,7580,7580,7580,7580,0
20250225,201400,1636440970,7580,7580,7580,7580,0
20250225,201300,1636440970,7580,7580,7580,7580,0
20250225,201200,1636440970,7580,7580,7580,7580,0
20250225,201100,1636440970,7580,7580,7580,7580,0
20250225,201000,1636440970,7580,7580,7580,7580,0
20250225,200900,1636440970,7580,7580,7580,7580,0
20250225,200800,1636440970,7580,7580,7580,7580,0
20250225,200700,1636440970,7580,7580,7580,7580,0
20250225,200600,1636440970,7580,7580,7580,7580,0
20250225,200500,1636440970,7580,7580,7580,7580,3329
20250225,200400,1636440970,7580,7580,7580,7580,0
20250225,200300,1636440970,7580,7580,7580,7580,0
20250225,200200,1636440970,7580,7580,7580,7580,0
20250225,200100,1636440970,7580,7580,7580,7580,0
20250225,200000,1636440970,7580,7580,7580,7580,0
20250225,195900,1636440970,7580,7580,7580,7580,0
20250225,195800,1636440970,7580,7580,7580,7580,0
20250225,195700,1636440970,7580,7580,7580,7580,0
20250225,195600,1636440970,7580,7580,7580,7580,0
20250225,195500,1636440970,7580,7580,7580,7580,0
20250225,195400,1636440970,7580,7580,7580,7580,0
20250225,195300,1636440970,7580,7580,7580,7580,0
20250225,195200,1636440970,7580,7580,7580,7580,0
20250225,195100,1636440970,7580,7580,7580,7580,0
20250225,195000,1636440970,7580,7580,7580,7580,0
20250225,194900,1636440970,7580,7580,7580,7580,0
20250225,194800,1636440970,7580,7580,7580,7580,0
20250225,194700,1636440970,7580,7580,7580,7580,0
20250225,194600,1636440970,7580,7580,7580,7580,0
20250225,194500,1636440970,7580,7580,7580,7580,0
20250225,194400,1636440970,7580,7580,7580,7580,0
20250225,194300,1636440970,7580,7580,7580,7580,0
20250225,194200,1636440970,7580,7580,7580,7580,0
20250225,194100,1636440970,7580,7580,7580,7580,0
20250225,194000,1636440970,7580,7580,7580,7580,0
20250225,193900,1636440970,7580,7580,7580,7580,0
20250225,193800,1636440970,7580,7580,7580,7580,0
20250225,193700,1636440970,7580,7580,7580,7580,0
20250225,193600,1636440970,7580,7580,7580,7580,0
20250225,193500,1636440970,7580,7580,7580,7580,3329
20250225,193400,1636440970,7580,7580,7580,7580,0
20250225,193300,1636440970,7580,7580,7580,7580,0
20250225,193200,1636440970,7580,7580,7580,7580,0
20250225,193100,1636440970,7580,7580,7580,7580,0
20250225,193000,1636440970,7580,7580,7580,7580,0
20250225,192900,1636440970,7580,7580,7580,7580,0
20250225,192800,1636440970,7580,7580,7580,7580,0
20250225,192700,1636440970,7580,7580,7580,7580,0
20250225,192600,1636440970,7580,7580,7580,7580,0
20250225,192500,1636440970,7580,7580,7580,7580,0
20250225,192400,1636440970,7580,7580,7580,7580,0
20250225,192300,1636440970,7580,7580,7580,7580,0
20250225,192200,1636440970,7580,7580,7580,7580,0
20250225,192100,1636440970,7580,7580,7580,7580,0
20250225,192000,1636440970,7580,7580,7580,7580,0
20250225,191900,1636440970,7580,7580,7580,7580,0
20250225,191800,1636440970,7580,7580,7580,7580,0
20250225,191700,1636440970,7580,7580,7580,7580,0
20250225,191600,1636440970,7580,7580,7580,7580,0
20250225,191500,1636440970,7580,7580,7580,7580,0
20250225,191400,1636440970,7580,7580,7580,7580,0
20250225,191300,1636440970,7580,7580,7580,7580,0
20250225,191200,1636440970,7580,7580,7580,7580,0
20250225,191100,1636440970,7580,7580,7580,7580,0
20250225,191000,1636440970,7580,7580,7580,7580,0
20250225,190900,1636440970,7580,7580,7580,7580,0
20250225,190800,1636440970,7580,7580,7580,7580,0
20250225,190700,1636440970,7580,7580,7580,7580,0
20250225,190600,1636440970,7580,7580,7580,7580,0
20250225,190500,1636440970,7580,7580,7580,7580,3329
20250225,190400,1636440970,7580,7580,7580,7580,0
20250225,190300,1636440970,7580,7580,7580,7580,0
20250225,190200,1636440970,7580,7580,7580,7580,0
20250225,190100,1636440970,7580,7580,7580,7580,0
20250225,190000,1636440970,7580,7580,7580,7580,0
20250225,185900,1636440970,7580,7580,7580,7580,0
20250225,185800,1636440970,7580,7580,7580,7580,0
20250225,185700,1636440970,7580,7580,7580,7580,0
20250225,185600,1636440970,7580,7580,7580,7580,0
20250225,185500,1636440970,7580,7580,7580,7580,0
20250225,185400,1636440970,7580,7580,7580,7580,0
20250225,185300,1636440970,7580,7580,7580,7580,0
20250225,185200,1636440970,7580,7580,7580,7580,0
20250225,185100,1636440970,7580,7580,7580,7580,0
20250225,185000,1636440970,7580,7580,7580,7580,0
20250225,184900,1636440970,7580,7580,7580,7580,0
20250225,184800,1636440970,7580,7580,7580,7580,0
20250225,184700,1636440970,7580,7580,7580,7580,0
20250225,184600,1636440970,7580,7580,7580,7580,0
20250225,184500,1636440970,7580,7580,7580,7580,0
20250225,184400,1636440970,7580,7580,7580,7580,0
20250225,184300,1636440970,7580,7580,7580,7580,0
20250225,184200,1636440970,7580,7580,7580,7580,0
20250225,184100,1636440970,7580,7580,7580,7580,0
20250225,184000,1636440970,7580,7580,7580,7580,0
20250225,183900,1636440970,7580,7580,7580,7580,0
20250225,183800,1636440970,7580,7580,7580,7580,0
20250225,183700,1636440970,7580,7580,7580,7580,0
20250225,183600,1636440970,7580,7580,7580,7580,0
20250225,183500,1636440970,7580,7580,7580,7580,3329
20250225,183400,1636440970,7580,7580,7580,7580,0
20250225,183300,1636440970,7580,7580,7580,7580,0
20250225,183200,1636440970,7580,7580,7580,7580,0
20250225,183100,1636440970,7580,7580,7580,7580,0
20250225,183000,1636440970,7580,7580,7580,7580,0
20250225,182900,1636440970,7580,7580,7580,7580,0
20250225,182800,1636440970,7580,7580,7580,7580,0
20250225,182700,1636440970,7580,7580,7580,7580,0
20250225,182600,1636440970,7580,7580,7580,7580,0
20250225,182500,1636440970,7580,7580,7580,7580,0
20250225,182400,1636440970,7580,7580,7580,7580,0
20250225,182300,1636440970,7580,7580,7580,7580,0
20250225,182200,1636440970,7580,7580,7580,7580,0
20250225,182100,1636440970,7580,7580,7580,7580,0
20250225,182000,1636440970,7580,7580,7580,7580,0
20250225,181900,1636440970,7580,7580,7580,7580,0
20250225,181800,1636440970,7580,7580,7580,7580,0
20250225,181700,1636440970,7580,7580,7580,7580,0
20250225,181600,1636440970,7580,7580,7580,7580,0
20250225,181500,1636440970,7580,7580,7580,7580,0
20250225,181400,1636440970,7580,7580,7580,7580,0
20250225,181300,1636440970,7580,7580,7580,7580,0
20250225,181200,1636440970,7580,7580,7580,7580,0
20250225,181100,1636440970,7580,7580,7580,7580,0
20250225,181000,1636440970,7580,7580,7580,7580,0
20250225,180900,1636440970,7580,7580,7580,7580,0
20250225,180800,1636440970,7580,7580,7580,7580,0
20250225,180700,1636440970,7580,7580,7580,7580,0
20250225,180600,1636440970,7580,7580,7580,7580,0
20250225,180500,1636440970,7580,7580,7580,7580,3329
20250225,180400,1636440970,7580,7580,7580,7580,0
20250225,180300,1636440970,7580,7580,7580,7580,0
20250225,180200,1636440970,7580,7580,7580,7580,0
20250225,180100,1636440970,7580,7580,7580,7580,0
20250225,180000,1636440970,7580,7580,7580,7580,0
20250225,175900,1636440970,7580,7580,7580,7580,0
20250225,175800,1636440970,7580,7580,7580,7580,0
20250225,175700,1636440970,7580,7580,7580,7580,0
20250225,175600,1636440970,7580,7580,7580,7580,0
20250225,175500,1636440970,7580,7580,7580,7580,0
20250225,175400,1636440970,7580,7580,7580,7580,0
20250225,175300,1636440970,7580,7580,7580,7580,0
20250225,175200,1636440970,7580,7580,7580,7580,0
20250225,175100,1636440970,7580,7580,7580,7580,0
20250225,175000,1636440970,7580,7580,7580,7580,0
20250225,174900,1636440970,7580,7580,7580,7580,0
20250225,174800,1636440970,7580,7580,7580,7580,0
20250225,174700,1636440970,7580,7580,7580,7580,0
20250225,174600,1636440970,7580,7580,7580,7580,0
20250225,174500,1636440970,7580,7580,7580,7580,0
20250225,174400,1636440970,7580,7580,7580,7580,0
20250225,174300,1636440970,7580,7580,7580,7580,0
20250225,174200,1636440970,7580,7580,7580,7580,0
20250225,174100,1636440970,7580,7580,7580,7580,0
20250225,174000,1636440970,7580,7580,7580,7580,0
20250225,173900,1636440970,7580,7580,7580,7580,0
20250225,173800,1636440970,7580,7580,7580,7580,0
20250225,173700,1636440970,7580,7580,7580,7580,0
20250225,173600,1636440970,7580,7580,7580,7580,0
20250225,173500,1636440970,7580,7580,7580,7580,3329
20250225,173400,1636440970,7580,7580,7580,7580,0
20250225,173300,1636440970,7580,7580,7580,7580,0
20250225,173200,1636440970,7580,7580,7580,7580,0
20250225,173100,1636440970,7580,7580,7580,7580,0
20250225,173000,1636440970,7580,7580,7580,7580,0
20250225,172900,1636440970,7580,7580,7580,7580,0
20250225,172800,1636440970,7580,7580,7580,7580,0
20250225,172700,1636440970,7580,7580,7580,7580,0
20250225,172600,1636440970,7580,7580,7580,7580,0
20250225,172500,1636440970,7580,7580,7580,7580,0
20250225,172400,1636440970,7580,7580,7580,7580,0
20250225,172300,1636440970,7580,7580,7580,7580,0
20250225,172200,1636440970,7580,7580,7580,7580,0
20250225,172100,1636440970,7580,7580,7580,7580,0
20250225,172000,1636440970,7580,7580,7580,7580,0
20250225,171900,1636440970,7580,7580,7580,7580,0
20250225,171800,1636440970,7580,7580,7580,7580,0
20250225,171700,1636440970,7580,7580,7580,7580,0
20250225,171600,1636440970,7580,7580,7580,7580,0
20250225,171500,1636440970,7580,7580,7580,7580,0
20250225,171400,1636440970,7580,7580,7580,7580,0
20250225,171300,1636440970,7580,7580,7580,7580,0
20250225,171200,1636440970,7580,7580,7580,7580,0
20250225,171100,1636440970,7580,7580,7580,7580,0
20250225,171000,1636440970,7580,7580,7580,7580,0
20250225,170900,1636440970,7580,7580,7580,7580,0
20250225,170800,1636440970,7580,7580,7580,7580,0
20250225,170700,1636440970,7580,7580,7580,7580,0
20250225,170600,1636440970,7580,7580,7580,7580,0
20250225,170500,1636440970,7580,7580,7580,7580,3329
20250225,170400,1636440970,7580,7580,7580,7580,0
20250225,170300,1636440970,7580,7580,7580,7580,0
20250225,170200,1636440970,7580,7580,7580,7580,0
20250225,170100,1636440970,7580,7580,7580,7580,0
20250225,170000,1636440970,7580,7580,7580,7580,0
20250225,165900,1636440970,7580,7580,7580,7580,0
20250225,165800,1636440970,7580,7580,7580,7580,0
20250225,165700,1636440970,7580,7580,7580,7580,0
20250225,165600,1636440970,7580,7580,7580,7580,0
20250225,165500,1636440970,7580,7580,7580,7580,0
20250225,165400,1636440970,7580,7580,7580,7580,0
20250225,165300,1636440970,7580,7580,7580,7580,0
20250225,165200,1636440970,7580,7580,7580,7580,0
20250225,165100,1636440970,7580,7580,7580,7580,0
20250225,165000,1636440970,7580,7580,7580,7580,0
20250225,164900,1636440970,7580,7580,7580,7580,0
20250225,164800,1636440970,7580,7580,7580,7580,0
20250225,164700,1636440970,7580,7580,7580,7580,0
20250225,164600,1636440970,7580,7580,7580,7580,0
20250225,164500,1636440970,7580,7580,7580,7580,0
20250225,164400,1636440970,7580,7580,7580,7580,0
20250225,164300,1636440970,7580,7580,7580,7580,0
20250225,164200,1636440970,7580,7580,7580,7580,0
20250225,164100,1636440970,7580,7580,7580,7580,0
20250225,164000,1636440970,7580,7580,7580,7580,0
20250225,163900,1636440970,7580,7580,7580,7580,0
20250225,163800,1636440970,7580,7580,7580,7580,0
20250225,163700,1636440970,7580,7580,7580,7580,0
20250225,163600,1636440970,7580,7580,7580,7580,0
20250225,163500,1636440970,7580,7580,7580,7580,3329
20250225,163400,1636440970,7580,7580,7580,7580,0
20250225,163300,1636440970,7580,7580,7580,7580,0
20250225,163200,1636440970,7580,7580,7580,7580,0
20250225,163100,1636440970,7580,7580,7580,7580,0
20250225,163000,1636440970,7580,7580,7580,7580,0
20250225,162900,1636440970,7580,7580,7580,7580,0
20250225,162800,1636440970,7580,7580,7580,7580,0
20250225,162700,1636440970,7580,7580,7580,7580,0
20250225,162600,1636440970,7580,7580,7580,7580,0
20250225,162500,1636440970,7580,7580,7580,7580,0
20250225,162400,1636440970,7580,7580,7580,7580,0
20250225,162300,1636440970,7580,7580,7580,7580,0
20250225,162200,1636440970,7580,7580,7580,7580,0
20250225,162100,1636440970,7580,7580,7580,7580,0
20250225,162000,1636440970,7580,7580,7580,7580,0
20250225,161900,1636440970,7580,7580,7580,7580,0
20250225,161800,1636440970,7580,7580,7580,7580,0
20250225,161700,1636440970,7580,7580,7580,7580,0
20250225,161600,1636440970,7580,7580,7580,7580,0
20250225,161500,1636440970,7580,7580,7580,7580,0
20250225,161400,1636440970,7580,7580,7580,7580,0
20250225,161300,1636440970,7580,7580,7580,7580,0
20250225,161200,1636440970,7580,7580,7580,7580,0
20250225,161100,1636440970,7580,7580,7580,7580,0
20250225,161000,1636440970,7580,7580,7580,7580,0
20250225,160900,1636440970,7580,7580,7580,7580,0
20250225,160800,1636440970,7580,7580,7580,7580,0
20250225,160700,1636440970,7580,7580,7580,7580,0
20250225,160600,1636440970,7580,7580,7580,7580,0
20250225,160500,1636440970,7580,7580,7580,7580,3329
20250225,160400,1636440970,7580,7580,7580,7580,0
20250225,160300,1636440970,7580,7580,7580,7580,0
20250225,160200,1636440970,7580,7580,7580,7580,0
20250225,160100,1636440970,7580,7580,7580,7580,0
20250225,160000,1636440970,7580,7580,7580,7580,0
20250225,155900,1636440970,7580,7580,7580,7580,0
20250225,155800,1636440970,7580,7580,7580,7580,0
20250225,155700,1636440970,7580,7580,7580,7580,0
20250225,155600,1636440970,7580,7580,7580,7580,0
20250225,155500,1636440970,7580,7580,7580,7580,0
20250225,155400,1636440970,7580,7580,7580,7580,0
20250225,155300,1636440970,7580,7580,7580,7580,0
20250225,155200,1636440970,7580,7580,7580,7580,0
20250225,155100,1636440970,7580,7580,7580,7580,0
20250225,155000,1636440970,7580,7580,7580,7580,0
20250225,154900,1636440970,7580,7580,7580,7580,0
20250225,154800,1636440970,7580,7580,7580,7580,0
20250225,154700,1636440970,7580,7580,7580,7580,0
20250225,154600,1636440970,7580,7580,7580,7580,0
20250225,154500,1636440970,7580,7580,7580,7580,0
20250225,154400,1636440970,7580,7580,7580,7580,0
20250225,154300,1636440970,7580,7580,7580,7580,0
20250225,154200,1636440970,7580,7580,7580,7580,0
20250225,154100,1636440970,7580,7580,7580,7580,0
20250225,154000,1636440970,7580,7580,7580,7580,0
20250225,153900,1636440970,7580,7580,7580,7580,0
20250225,153800,1636440970,7580,7580,7580,7580,0
20250225,153700,1636440970,7580,7580,7580,7580,0
20250225,153600,1636440970,7580,7580,7580,7580,0
20250225,153500,1636440970,7580,7580,7580,7580,3329
20250225,153400,1636440970,7580,7580,7580,7580,0
20250225,153300,1636440970,7580,7580,7580,7580,0
20250225,153200,1636440970,7580,7580,7580,7580,0
20250225,153100,1636440970,7580,7580,7580,7580,0
20250225,153000,1636440970,7580,7580,7580,7580,3329
20250225,152900,1611207150,7570,7570,7570,7570,0
20250225,152800,1611207150,7570,7570,7570,7570,0
20250225,152700,1611207150,7570,7570,7570,7570,0
20250225,152600,1611207150,7570,7570,7570,7570,0
20250225,152500,1611207150,7570,7570,7570,7570,0
20250225,152400,1611207150,7570,7570,7570,7570,0
20250225,152300,1611207150,7570,7570,7570,7570,0
20250225,152200,1611207150,7570,7570,7570,7570,0
20250225,152100,1611207150,7570,7570,7570,7570,0
20250225,152000,1611207150,7570,7570,7570,7570,0
20250225,151900,1611207150,7570,7580,7580,7560,374
20250225,151800,1608376410,7560,7570,7580,7560,229
20250225,151700,1606642050,7570,7560,7570,7560,144
20250225,151600,1605551980,7560,7570,7580,7560,68
20250225,151500,1605037430,7570,7580,7580,7570,42
20250225,151400,1604719410,7580,7570,7580,7560,499
20250225,151300,1600942080,7560,7560,7560,7560,0
20250225,151200,1600942080,7560,7560,7570,7560,140
20250225,151100,1599883380,7570,7560,7570,7560,356
20250225,151000,1597188680,7560,7570,7570,7560,484
20250225,150900,1593524880,7570,7580,7580,7570,355
20250225,150800,1590837500,7580,7580,7580,7580,190
20250225,150700,1589397300,7580,7580,7580,7580,7
20250225,150600,1589344240,7570,7570,7580,7570,72
20250225,150500,1588799100,7570,7590,7590,7570,2054
20250225,150400,1573230200,7580,7580,7580,7580,520
20250225,150300,1569288600,7580,7570,7580,7570,15
20250225,150200,1569174930,7570,7570,7570,7570,6
20250225,150100,1569129510,7570,7570,7570,7570,529
20250225,150000,1565124980,7570,7570,7570,7570,0
20250225,145900,1565124980,7570,7570,7570,7570,1
20250225,145800,1565117410,7560,7570,7570,7560,52
20250225,145700,1564723920,7570,7570,7570,7560,82
20250225,145600,1564103200,7570,7570,7570,7570,190
20250225,145500,1562664900,7570,7570,7570,7560,17
20250225,145400,1562536220,7570,7570,7570,7570,0
20250225,145300,1562536220,7570,7590,7590,7570,227
20250225,145200,1560817330,7580,7580,7580,7580,100
20250225,145100,1560059330,7590,7590,7590,7590,31
20250225,145000,1559824040,7570,7570,7590,7570,530
20250225,144900,1555811880,7560,7570,7570,7560,293
20250225,144800,1553593970,7570,7570,7570,7570,306
20250225,144700,1551277550,7570,7560,7570,7560,1341
20250225,144600,1541138260,7550,7550,7550,7550,0
20250225,144500,1541138260,7550,7550,7550,7550,12
20250225,144400,1541047660,7560,7560,7560,7560,4
20250225,144300,1541017420,7560,7560,7560,7560,25
20250225,144200,1540828420,7550,7550,7550,7550,1
20250225,144100,1540820870,7550,7560,7560,7550,22
20250225,144000,1540654760,7550,7550,7550,7550,712
20250225,143900,1535279160,7550,7550,7560,7550,2345
20250225,143800,1517574400,7550,7560,7560,7550,4813
20250225,143700,1481216870,7570,7570,7570,7560,42
20250225,143600,1480899230,7570,7570,7570,7570,55
20250225,143500,1480482880,7570,7570,7570,7570,50
20250225,143400,1480104380,7570,7570,7570,7570,37
20250225,143300,1479824290,7570,7560,7570,7560,443
20250225,143200,1476475200,7560,7560,7560,7560,1096
20250225,143100,1468189440,7560,7560,7560,7560,17
20250225,143000,1468060920,7560,7560,7560,7560,208
20250225,142900,1466488440,7560,7550,7560,7550,602
20250225,142800,1461940320,7560,7560,7560,7560,29
20250225,142700,1461721080,7560,7550,7560,7550,8
20250225,142600,1461660620,7550,7550,7560,7550,125
20250225,142500,1460716820,7560,7560,7570,7550,391
20250225,142400,1457760670,7560,7560,7560,7560,172
20250225,142300,1456460350,7560,7560,7560,7550,564
20250225,142200,1452197010,7550,7560,7560,7550,112
20250225,142100,1451350910,7560,7560,7560,7550,101
20250225,142000,1450587850,7550,7560,7560,7550,198
20250225,141900,1449092740,7560,7580,7580,7560,1801
20250225,141800,1435475370,7580,7570,7590,7570,93
20250225,141700,1434770890,7570,7570,7570,7560,377
20250225,141600,1431920240,7560,7570,7570,7560,163
20250225,141500,1430686560,7570,7560,7570,7560,1366
20250225,141400,1420359290,7560,7550,7560,7550,992
20250225,141300,1412866900,7550,7550,7550,7550,1062
20250225,141200,1404848800,7550,7560,7560,7550,1954
20250225,141100,1390095170,7560,7560,7560,7550,809
20250225,141000,1383985680,7560,7560,7570,7560,885
20250225,140900,1377294410,7570,7560,7570,7560,376
20250225,140800,1374451650,7560,7570,7570,7560,874
20250225,140700,1367843980,7570,7570,7580,7570,770
20250225,140600,1362014260,7570,7590,7590,7570,4892
20250225,140500,1324935200,7590,7580,7590,7580,351
20250225,140400,1322271410,7580,7590,7590,7580,117
20250225,140300,1321384480,7590,7580,7590,7580,609
20250225,140200,1316764810,7590,7590,7590,7590,17
20250225,140100,1316635780,7590,7590,7590,7580,463
20250225,140000,1313122610,7590,7590,7590,7590,50
20250225,135900,1312743110,7580,7590,7590,7580,734
20250225,135800,1307175710,7590,7590,7590,7590,700
20250225,135700,1301862710,7590,7590,7590,7580,1260
20250225,135600,1292304080,7590,7590,7590,7580,454
20250225,135500,1288860050,7590,7600,7600,7590,3480
20250225,135400,1262436310,7600,7600,7600,7600,270
20250225,135300,1260384310,7600,7600,7600,7590,433
20250225,135200,1257094810,7590,7600,7600,7590,389
20250225,135100,1254138470,7600,7610,7610,7600,1462
20250225,135000,1243027260,7610,7640,7640,7610,1065
20250225,134900,1234916210,7660,7660,7660,7660,1
20250225,134800,1234908550,7640,7640,7640,7640,25
20250225,134700,1234717550,7670,7670,7670,7670,0
20250225,134600,1234717550,7670,7670,7670,7670,1
20250225,134500,1234709880,7670,7620,7670,7620,160
20250225,134400,1233489120,7610,7620,7620,7610,2
20250225,134300,1233473890,7610,7610,7610,7610,0
20250225,134200,1233473890,7610,7610,7610,7610,120
20250225,134100,1232560690,7600,7610,7620,7600,527
20250225,134000,1228554950,7600,7600,7600,7600,150
20250225,133900,1227414950,7600,7620,7620,7600,1995
20250225,133800,1212251690,7620,7620,7620,7620,1
20250225,133700,1212244070,7640,7620,7640,7620,23
20250225,133600,1212068770,7620,7620,7620,7620,1
20250225,133500,1212061150,7600,7620,7620,7600,5437
20250225,133400,1170703730,7640,7640,7640,7640,31
20250225,133300,1170466890,7640,7640,7640,7620,836
20250225,133200,1164083190,7640,7650,7650,7640,1671
20250225,133100,1151306740,7650,7660,7660,7650,36
20250225,133000,1151031240,7660,7660,7670,7660,85
20250225,132900,1150380090,7640,7640,7640,7640,0
20250225,132800,1150380090,7640,7640,7640,7640,0
20250225,132700,1150380090,7640,7640,7640,7640,5
20250225,132600,1150341890,7660,7660,7670,7650,138
20250225,132500,1149285630,7670,7670,7670,7670,5
20250225,132400,1149247280,7670,7670,7670,7670,66
20250225,132300,1148741060,7670,7670,7670,7670,26
20250225,132200,1148541640,7670,7670,7670,7670,1
20250225,132100,1148533970,7660,7660,7670,7660,54
20250225,132000,1148119850,7670,7660,7670,7660,11
20250225,131900,1148035560,7660,7650,7660,7650,49
20250225,131800,1147660450,7640,7640,7640,7630,4651
20250225,131700,1112127060,7640,7640,7640,7640,1540
20250225,131600,1100361460,7640,7640,7640,7640,6
20250225,131500,1100315620,7640,7640,7640,7630,70
20250225,131400,1099781270,7640,7640,7640,7640,0
20250225,131300,1099781270,7640,7640,7640,7640,6
20250225,131200,1099735430,7640,7630,7640,7630,750
20250225,131100,1094008630,7630,7620,7630,7620,282
20250225,131000,1091859780,7620,7620,7620,7620,1
20250225,130900,1091852160,7620,7620,7620,7620,5
20250225,130800,1091814060,7620,7620,7620,7620,366
20250225,130700,1089025140,7620,7610,7620,7610,332
20250225,130600,1086498600,7610,7610,7610,7610,0
20250225,130500,1086498600,7610,7610,7610,7610,9293
20250225,130400,1015778870,7610,7610,7610,7610,362
20250225,130300,1013024050,7600,7610,7610,7600,156
20250225,130200,1011837190,7610,7620,7620,7610,254
20250225,130100,1009903970,7610,7620,7620,7610,3582
20250225,130000,982644590,7620,7620,7620,7620,15
20250225,125900,982530290,7620,7620,7620,7620,376
20250225,125800,979665170,7630,7630,7630,7630,100
20250225,125700,978902170,7630,7630,7630,7630,26
20250225,125600,978703790,7620,7620,7620,7620,0
20250225,125500,978703790,7620,7630,7630,7620,242
20250225,125400,976857670,7640,7640,7640,7640,0
20250225,125300,976857670,7640,7640,7640,7620,6936
20250225,125200,923963710,7640,7640,7640,7640,500
20250225,125100,920143710,7640,7640,7640,7640,1049
20250225,125000,912129350,7650,7640,7650,7640,383
20250225,124900,909202960,7650,7650,7650,7650,1
20250225,124800,909195310,7650,7650,7650,7650,111
20250225,124700,908346160,7660,7660,7660,7660,43
20250225,124600,908016780,7660,7660,7660,7660,0
20250225,124500,908016780,7660,7660,7660,7660,0
20250225,124400,908016780,7660,7660,7660,7660,11
20250225,124300,907932520,7660,7660,7660,7660,99
20250225,124200,907174180,7650,7650,7650,7650,0
20250225,124100,907174180,7650,7650,7650,7650,0
20250225,124000,907174180,7650,7650,7650,7650,32
20250225,123900,906929380,7640,7640,7640,7640,10
20250225,123800,906852980,7640,7640,7640,7640,0
20250225,123700,906852980,7640,7650,7650,7640,11
20250225,123600,906768880,7650,7650,7650,7650,487
20250225,123500,903043330,7640,7640,7640,7640,45
20250225,123400,902699530,7640,7640,7640,7640,360
20250225,123300,899949130,7650,7640,7650,7640,16
20250225,123200,899826880,7640,7650,7650,7640,50
20250225,123100,899444650,7640,7650,7650,7640,583
20250225,123000,894988600,7640,7640,7640,7640,300
20250225,122900,892696600,7660,7640,7660,7640,663
20250225,122800,887629350,7640,7640,7640,7640,10
20250225,122700,887552950,7650,7650,7650,7650,1
20250225,122600,887545300,7650,7640,7650,7640,27
20250225,122500,887339000,7640,7650,7650,7640,726
20250225,122400,881790100,7640,7640,7640,7640,281
20250225,122300,879643260,7640,7640,7640,7640,0
20250225,122200,879643260,7640,7640,7640,7640,4
20250225,122100,879612700,7640,7650,7650,7640,1257
20250225,122000,870008780,7640,7650,7650,7640,401
20250225,121900,866945130,7640,7650,7650,7640,466
20250225,121800,863381040,7660,7650,7660,7650,389
20250225,121700,860404890,7650,7650,7650,7650,265
20250225,121600,858377640,7640,7660,7660,7640,306
20250225,121500,856036830,7650,7670,7670,7650,937
20250225,121400,848868760,7680,7650,7680,7650,183
20250225,121300,847467490,7650,7650,7650,7650,131
20250225,121200,846465340,7650,7660,7660,7650,9279
20250225,121100,775416650,7670,7670,7670,7670,0
20250225,121000,775416650,7670,7670,7670,7660,82
20250225,120900,774787760,7670,7670,7670,7670,21
20250225,120800,774626690,7670,7670,7670,7670,115
20250225,120700,773744640,7670,7670,7670,7670,37
20250225,120600,773460850,7670,7670,7670,7670,0
20250225,120500,773460850,7670,7670,7670,7670,59
20250225,120400,773008320,7670,7670,7670,7670,23
20250225,120300,772831910,7670,7670,7670,7670,26
20250225,120200,772632490,7670,7670,7670,7660,51
20250225,120100,772241720,7660,7660,7660,7660,100
20250225,120000,771475720,7680,7680,7680,7680,0
20250225,115900,771475720,7680,7670,7680,7670,25
20250225,115800,771283730,7670,7670,7670,7670,735
20250225,115700,765646280,7680,7680,7680,7680,6
20250225,115600,765600200,7670,7680,7680,7670,326
20250225,115500,763099520,7680,7680,7680,7680,2
20250225,115400,763084160,7680,7680,7680,7680,22
20250225,115300,762915200,7680,7680,7680,7680,0
20250225,115200,762915200,7680,7680,7680,7680,237
20250225,115100,761095040,7680,7670,7680,7670,426
20250225,115000,757825300,7670,7670,7670,7670,700
20250225,114900,752456300,7670,7670,7670,7670,804
20250225,114800,746289620,7680,7680,7680,7680,132
20250225,114700,745275860,7680,7680,7680,7680,178
20250225,114600,743908820,7670,7680,7680,7670,27
20250225,114500,743701580,7680,7680,7680,7680,39
20250225,114400,743402060,7680,7680,7680,7680,22
20250225,114300,743233100,7680,7680,7680,7680,101
20250225,114200,742457420,7670,7680,7680,7670,51
20250225,114100,742065750,7690,7680,7690,7680,68
20250225,114000,741543260,7670,7670,7670,7660,608
20250225,113900,736880090,7670,7670,7670,7670,127
20250225,113800,735906000,7680,7680,7680,7680,2
20250225,113700,735890640,7670,7680,7680,7670,41
20250225,113600,735575880,7670,7670,7670,7670,202
20250225,113500,734026540,7670,7670,7670,7670,41
20250225,113400,733712070,7680,7670,7680,7670,52
20250225,113300,733312930,7670,7670,7670,7670,10
20250225,113200,733236230,7670,7670,7670,7670,195
20250225,113100,731740580,7660,7680,7680,7660,22
20250225,113000,731571760,7680,7660,7680,7660,79
20250225,112900,730965320,7670,7670,7670,7670,91
20250225,112800,730267350,7670,7670,7670,7670,10
20250225,112700,730190650,7680,7670,7680,7670,28
20250225,112600,729975840,7670,7670,7670,7670,150
20250225,112500,728825340,7670,7670,7670,7670,0
20250225,112400,728825340,7670,7670,7670,7670,3023
20250225,112300,705638930,7680,7680,7680,7680,128
20250225,112200,704655890,7680,7680,7680,7680,0
20250225,112100,704655890,7680,7680,7680,7670,52
20250225,112000,704256540,7680,7680,7680,7680,1
20250225,111900,704248860,7680,7680,7680,7680,75
20250225,111800,703672860,7680,7680,7680,7680,474
20250225,111700,700032540,7690,7690,7690,7690,0
20250225,111600,700032540,7690,7700,7700,7690,49
20250225,111500,699655510,7710,7700,7710,7700,244
20250225,111400,697774370,7690,7700,7700,7690,392
20250225,111300,694756890,7700,7700,7700,7700,33
20250225,111200,694502790,7690,7690,7690,7690,2
20250225,111100,694487410,7700,7700,7700,7700,14
20250225,111000,694379610,7700,7700,7700,7700,19
20250225,110900,694233310,7700,7700,7700,7700,0
20250225,110800,694233310,7700,7700,7700,7700,249
20250225,110700,692316010,7700,7700,7700,7690,111
20250225,110600,691462160,7700,7700,7700,7700,2
20250225,110500,691446760,7690,7700,7700,7690,69
20250225,110400,690915960,7700,7700,7700,7700,23
20250225,110300,690738860,7680,7680,7680,7680,1
20250225,110200,690731180,7690,7700,7700,7690,108
20250225,110100,689900330,7700,7700,7700,7690,72
20250225,110000,689346180,7700,7700,7700,7700,0
20250225,105900,689346180,7700,7700,7700,7700,26
20250225,105800,689145980,7700,7700,7700,7700,20
20250225,105700,688991980,7690,7680,7690,7680,37
20250225,105600,688707540,7680,7680,7680,7680,251
20250225,105500,686779860,7670,7680,7680,7670,1000
20250225,105400,679106550,7680,7690,7690,7680,52
20250225,105300,678706950,7680,7680,7680,7680,98
20250225,105200,677954310,7680,7690,7700,7680,561
20250225,105100,673645560,7700,7700,7700,7700,30
20250225,105000,673414560,7710,7680,7710,7680,729
20250225,104900,667815810,7690,7670,7690,7670,130
20250225,104800,666818610,7680,7690,7690,7680,68
20250225,104700,666296060,7690,7690,7690,7690,20
20250225,104600,666142260,7690,7690,7690,7690,25
20250225,104500,665950010,7680,7690,7690,7680,1960
20250225,104400,650887810,7690,7700,7700,7690,1479
20250225,104300,639501840,7700,7700,7700,7700,5
20250225,104200,639463340,7710,7710,7710,7710,21
20250225,104100,639301430,7710,7710,7710,7710,1
20250225,104000,639293720,7710,7710,7710,7710,42
20250225,103900,638969900,7710,7710,7710,7710,204
20250225,103800,637397060,7700,7700,7700,7700,0
20250225,103700,637397060,7700,7700,7700,7700,10
20250225,103600,637320060,7700,7710,7710,7700,77
20250225,103500,636726870,7710,7710,7710,7710,0
20250225,103400,636726870,7710,7710,7710,7710,12
20250225,103300,636634350,7710,7710,7710,7710,0
20250225,103200,636634350,7710,7700,7710,7700,123
20250225,103100,635687000,7710,7710,7710,7710,0
20250225,103000,635687000,7710,7710,7710,7710,581
20250225,102900,631207490,7710,7700,7710,7700,684
20250225,102800,625934320,7690,7690,7690,7690,0
20250225,102700,625934320,7690,7690,7690,7690,73
20250225,102600,625372950,7690,7690,7690,7690,0
20250225,102500,625372950,7690,7680,7690,7680,93
20250225,102400,624658400,7680,7670,7680,7670,256
20250225,102300,622694740,7680,7680,7680,7680,50
20250225,102200,622310740,7680,7680,7680,7680,0
20250225,102100,622310740,7680,7690,7690,7680,163
20250225,102000,621058600,7690,7680,7690,7680,42
20250225,101900,620736020,7680,7680,7680,7680,15
20250225,101800,620620820,7680,7660,7680,7660,208
20250225,101700,619025770,7670,7670,7670,7670,208
20250225,101600,617430410,7670,7670,7670,7670,58
20250225,101500,616985550,7670,7670,7670,7670,702
20250225,101400,611601210,7670,7690,7690,7670,3102
20250225,101300,587788320,7690,7690,7690,7690,14
20250225,101200,587680660,7690,7690,7690,7690,32
20250225,101100,587434580,7690,7690,7690,7680,137
20250225,101000,586382360,7690,7680,7690,7680,31
20250225,100900,586144270,7690,7670,7690,7670,30
20250225,100800,585913730,7700,7700,7700,7700,0
20250225,100700,585913730,7700,7680,7700,7660,550
20250225,100600,581690150,7670,7670,7670,7660,545
20250225,100500,577510250,7660,7660,7660,7660,0
20250225,100400,577510250,7660,7680,7680,7660,1670
20250225,100300,564710160,7680,7680,7680,7680,176
20250225,100200,563358480,7680,7680,7680,7680,49
20250225,100100,562982160,7680,7670,7680,7670,24
20250225,100000,562798010,7670,7670,7670,7670,33
20250225,095900,562544900,7660,7680,7680,7660,831
20250225,095800,556172160,7680,7680,7680,7670,150
20250225,095700,555020260,7700,7670,7700,7670,116
20250225,095600,554128680,7670,7670,7670,7670,187
20250225,095500,552694390,7670,7690,7690,7670,813
20250225,095400,546457820,7700,7680,7700,7680,181
20250225,095300,545066280,7670,7670,7670,7670,244
20250225,095200,543194800,7670,7670,7670,7670,55
20250225,095100,542772950,7670,7670,7680,7670,749
20250225,095000,537028110,7670,7690,7690,7670,161
20250225,094900,535792080,7690,7690,7690,7690,19
20250225,094800,535645970,7690,7690,7690,7690,103
20250225,094700,534853900,7690,7680,7690,7680,253
20250225,094600,532908860,7670,7680,7680,7670,487
20250225,094500,529169360,7680,7680,7680,7680,6
20250225,094400,529123280,7680,7670,7680,7670,468
20250225,094300,525529640,7660,7660,7680,7660,1081
20250225,094200,517242990,7660,7660,7670,7660,412
20250225,094100,514086970,7660,7670,7670,7660,527
20250225,094000,510048420,7660,7660,7660,7660,746
20250225,093900,504334060,7660,7630,7660,7630,11
20250225,093800,504250100,7630,7630,7660,7630,90
20250225,093700,503563340,7630,7650,7660,7630,285
20250225,093600,501386980,7650,7650,7650,7650,4
20250225,093500,501356380,7650,7640,7650,7640,178
20250225,093400,499994700,7640,7640,7640,7620,572
20250225,093300,495625180,7640,7640,7640,7630,165
20250225,093200,494365000,7650,7630,7650,7630,38
20250225,093100,494074820,7630,7630,7630,7610,440
20250225,093000,490721880,7610,7620,7640,7610,595
20250225,092900,486187970,7620,7630,7630,7620,205
20250225,092800,484625310,7610,7630,7630,7610,429
20250225,092700,481352960,7630,7640,7640,7630,16
20250225,092600,481230830,7620,7620,7640,7620,1881
20250225,092500,466882610,7620,7640,7640,7620,146
20250225,092400,465768880,7640,7640,7640,7640,100
20250225,092300,465004880,7640,7650,7650,7590,5309
20250225,092200,424618160,7640,7650,7650,7640,3284
20250225,092100,399519110,7650,7650,7660,7640,594
20250225,092000,394975200,7650,7650,7650,7650,146
20250225,091900,393858300,7680,7630,7680,7630,2890
20250225,091800,371673970,7620,7630,7640,7610,2290
20250225,091700,354235960,7630,7610,7630,7610,270
20250225,091600,352176100,7610,7600,7620,7600,840
20250225,091500,345779300,7600,7590,7600,7590,416
20250225,091400,342621800,7580,7670,7690,7580,10263
20250225,091300,264422930,7670,7690,7690,7670,2209
20250225,091200,247479840,7690,7680,7690,7640,2189
20250225,091100,230721730,7660,7680,7680,7660,1153
20250225,091000,221883530,7680,7710,7720,7660,2650
20250225,090900,201545790,7680,7720,7720,7670,1857
20250225,090800,187260740,7710,7740,7740,7710,542
20250225,090700,183073440,7740,7680,7740,7670,2910
20250225,090600,160572710,7700,7760,7760,7680,8199
20250225,090500,97216940,7760,7770,7770,7760,844
20250225,090400,90664590,7780,7800,7800,7780,225
20250225,090300,88910340,7800,7760,7800,7760,736
20250225,090200,83174490,7750,7790,7800,7750,1654
20250225,090100,70287680,7720,7740,7800,7720,3521
20250225,090000,43021720,7740,7810,7810,7740,5365