KissMeData/204610/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,204500,613453006,1764,1764,1764,1764,1079
20250225,204400,613453006,1764,1764,1764,1764,0
20250225,204300,613453006,1764,1764,1764,1764,0
20250225,204200,613453006,1764,1764,1764,1764,0
20250225,204100,613453006,1764,1764,1764,1764,0
20250225,204000,613453006,1764,1764,1764,1764,0
20250225,203900,613453006,1764,1764,1764,1764,0
20250225,203800,613453006,1764,1764,1764,1764,0
20250225,203700,613453006,1764,1764,1764,1764,0
20250225,203600,613453006,1764,1764,1764,1764,0
20250225,203500,613453006,1764,1764,1764,1764,0
20250225,203400,613453006,1764,1764,1764,1764,0
20250225,203300,613453006,1764,1764,1764,1764,0
20250225,203200,613453006,1764,1764,1764,1764,0
20250225,203100,613453006,1764,1764,1764,1764,0
20250225,203000,613453006,1764,1764,1764,1764,0
20250225,202900,613453006,1764,1764,1764,1764,0
20250225,202800,613453006,1764,1764,1764,1764,0
20250225,202700,613453006,1764,1764,1764,1764,0
20250225,202600,613453006,1764,1764,1764,1764,0
20250225,202500,613453006,1764,1764,1764,1764,0
20250225,202400,613453006,1764,1764,1764,1764,0
20250225,202300,613453006,1764,1764,1764,1764,0
20250225,202200,613453006,1764,1764,1764,1764,0
20250225,202100,613453006,1764,1764,1764,1764,0
20250225,202000,613453006,1764,1764,1764,1764,0
20250225,201900,613453006,1764,1764,1764,1764,0
20250225,201800,613453006,1764,1764,1764,1764,0
20250225,201700,613453006,1764,1764,1764,1764,0
20250225,201600,613453006,1764,1764,1764,1764,0
20250225,201500,613453006,1764,1764,1764,1764,1079
20250225,201400,613453006,1764,1764,1764,1764,0
20250225,201300,613453006,1764,1764,1764,1764,0
20250225,201200,613453006,1764,1764,1764,1764,0
20250225,201100,613453006,1764,1764,1764,1764,0
20250225,201000,613453006,1764,1764,1764,1764,0
20250225,200900,613453006,1764,1764,1764,1764,0
20250225,200800,613453006,1764,1764,1764,1764,0
20250225,200700,613453006,1764,1764,1764,1764,0
20250225,200600,613453006,1764,1764,1764,1764,0
20250225,200500,613453006,1764,1764,1764,1764,0
20250225,200400,613453006,1764,1764,1764,1764,0
20250225,200300,613453006,1764,1764,1764,1764,0
20250225,200200,613453006,1764,1764,1764,1764,0
20250225,200100,613453006,1764,1764,1764,1764,0
20250225,200000,613453006,1764,1764,1764,1764,0
20250225,195900,613453006,1764,1764,1764,1764,0
20250225,195800,613453006,1764,1764,1764,1764,0
20250225,195700,613453006,1764,1764,1764,1764,0
20250225,195600,613453006,1764,1764,1764,1764,0
20250225,195500,613453006,1764,1764,1764,1764,0
20250225,195400,613453006,1764,1764,1764,1764,0
20250225,195300,613453006,1764,1764,1764,1764,0
20250225,195200,613453006,1764,1764,1764,1764,0
20250225,195100,613453006,1764,1764,1764,1764,0
20250225,195000,613453006,1764,1764,1764,1764,0
20250225,194900,613453006,1764,1764,1764,1764,0
20250225,194800,613453006,1764,1764,1764,1764,0
20250225,194700,613453006,1764,1764,1764,1764,0
20250225,194600,613453006,1764,1764,1764,1764,0
20250225,194500,613453006,1764,1764,1764,1764,1079
20250225,194400,613453006,1764,1764,1764,1764,0
20250225,194300,613453006,1764,1764,1764,1764,0
20250225,194200,613453006,1764,1764,1764,1764,0
20250225,194100,613453006,1764,1764,1764,1764,0
20250225,194000,613453006,1764,1764,1764,1764,0
20250225,193900,613453006,1764,1764,1764,1764,0
20250225,193800,613453006,1764,1764,1764,1764,0
20250225,193700,613453006,1764,1764,1764,1764,0
20250225,193600,613453006,1764,1764,1764,1764,0
20250225,193500,613453006,1764,1764,1764,1764,0
20250225,193400,613453006,1764,1764,1764,1764,0
20250225,193300,613453006,1764,1764,1764,1764,0
20250225,193200,613453006,1764,1764,1764,1764,0
20250225,193100,613453006,1764,1764,1764,1764,0
20250225,193000,613453006,1764,1764,1764,1764,0
20250225,192900,613453006,1764,1764,1764,1764,0
20250225,192800,613453006,1764,1764,1764,1764,0
20250225,192700,613453006,1764,1764,1764,1764,0
20250225,192600,613453006,1764,1764,1764,1764,0
20250225,192500,613453006,1764,1764,1764,1764,0
20250225,192400,613453006,1764,1764,1764,1764,0
20250225,192300,613453006,1764,1764,1764,1764,0
20250225,192200,613453006,1764,1764,1764,1764,0
20250225,192100,613453006,1764,1764,1764,1764,0
20250225,192000,613453006,1764,1764,1764,1764,0
20250225,191900,613453006,1764,1764,1764,1764,0
20250225,191800,613453006,1764,1764,1764,1764,0
20250225,191700,613453006,1764,1764,1764,1764,0
20250225,191600,613453006,1764,1764,1764,1764,0
20250225,191500,613453006,1764,1764,1764,1764,1079
20250225,191400,613453006,1764,1764,1764,1764,0
20250225,191300,613453006,1764,1764,1764,1764,0
20250225,191200,613453006,1764,1764,1764,1764,0
20250225,191100,613453006,1764,1764,1764,1764,0
20250225,191000,613453006,1764,1764,1764,1764,0
20250225,190900,613453006,1764,1764,1764,1764,0
20250225,190800,613453006,1764,1764,1764,1764,0
20250225,190700,613453006,1764,1764,1764,1764,0
20250225,190600,613453006,1764,1764,1764,1764,0
20250225,190500,613453006,1764,1764,1764,1764,0
20250225,190400,613453006,1764,1764,1764,1764,0
20250225,190300,613453006,1764,1764,1764,1764,0
20250225,190200,613453006,1764,1764,1764,1764,0
20250225,190100,613453006,1764,1764,1764,1764,0
20250225,190000,613453006,1764,1764,1764,1764,0
20250225,185900,613453006,1764,1764,1764,1764,0
20250225,185800,613453006,1764,1764,1764,1764,0
20250225,185700,613453006,1764,1764,1764,1764,0
20250225,185600,613453006,1764,1764,1764,1764,0
20250225,185500,613453006,1764,1764,1764,1764,0
20250225,185400,613453006,1764,1764,1764,1764,0
20250225,185300,613453006,1764,1764,1764,1764,0
20250225,185200,613453006,1764,1764,1764,1764,0
20250225,185100,613453006,1764,1764,1764,1764,0
20250225,185000,613453006,1764,1764,1764,1764,0
20250225,184900,613453006,1764,1764,1764,1764,0
20250225,184800,613453006,1764,1764,1764,1764,0
20250225,184700,613453006,1764,1764,1764,1764,0
20250225,184600,613453006,1764,1764,1764,1764,0
20250225,184500,613453006,1764,1764,1764,1764,1079
20250225,184400,613453006,1764,1764,1764,1764,0
20250225,184300,613453006,1764,1764,1764,1764,0
20250225,184200,613453006,1764,1764,1764,1764,0
20250225,184100,613453006,1764,1764,1764,1764,0
20250225,184000,613453006,1764,1764,1764,1764,0
20250225,183900,613453006,1764,1764,1764,1764,0
20250225,183800,613453006,1764,1764,1764,1764,0
20250225,183700,613453006,1764,1764,1764,1764,0
20250225,183600,613453006,1764,1764,1764,1764,0
20250225,183500,613453006,1764,1764,1764,1764,0
20250225,183400,613453006,1764,1764,1764,1764,0
20250225,183300,613453006,1764,1764,1764,1764,0
20250225,183200,613453006,1764,1764,1764,1764,0
20250225,183100,613453006,1764,1764,1764,1764,0
20250225,183000,613453006,1764,1764,1764,1764,0
20250225,182900,613453006,1764,1764,1764,1764,0
20250225,182800,613453006,1764,1764,1764,1764,0
20250225,182700,613453006,1764,1764,1764,1764,0
20250225,182600,613453006,1764,1764,1764,1764,0
20250225,182500,613453006,1764,1764,1764,1764,0
20250225,182400,613453006,1764,1764,1764,1764,0
20250225,182300,613453006,1764,1764,1764,1764,0
20250225,182200,613453006,1764,1764,1764,1764,0
20250225,182100,613453006,1764,1764,1764,1764,0
20250225,182000,613453006,1764,1764,1764,1764,0
20250225,181900,613453006,1764,1764,1764,1764,0
20250225,181800,613453006,1764,1764,1764,1764,0
20250225,181700,613453006,1764,1764,1764,1764,0
20250225,181600,613453006,1764,1764,1764,1764,0
20250225,181500,613453006,1764,1764,1764,1764,1079
20250225,181400,613453006,1764,1764,1764,1764,0
20250225,181300,613453006,1764,1764,1764,1764,0
20250225,181200,613453006,1764,1764,1764,1764,0
20250225,181100,613453006,1764,1764,1764,1764,0
20250225,181000,613453006,1764,1764,1764,1764,0
20250225,180900,613453006,1764,1764,1764,1764,0
20250225,180800,613453006,1764,1764,1764,1764,0
20250225,180700,613453006,1764,1764,1764,1764,0
20250225,180600,613453006,1764,1764,1764,1764,0
20250225,180500,613453006,1764,1764,1764,1764,0
20250225,180400,613453006,1764,1764,1764,1764,0
20250225,180300,613453006,1764,1764,1764,1764,0
20250225,180200,613453006,1764,1764,1764,1764,0
20250225,180100,613453006,1764,1764,1764,1764,0
20250225,180000,613453006,1764,1764,1764,1764,0
20250225,175900,613453006,1764,1764,1764,1764,0
20250225,175800,613453006,1764,1764,1764,1764,0
20250225,175700,613453006,1764,1764,1764,1764,0
20250225,175600,613453006,1764,1764,1764,1764,0
20250225,175500,613453006,1764,1764,1764,1764,0
20250225,175400,613453006,1764,1764,1764,1764,0
20250225,175300,613453006,1764,1764,1764,1764,0
20250225,175200,613453006,1764,1764,1764,1764,0
20250225,175100,613453006,1764,1764,1764,1764,0
20250225,175000,613453006,1764,1764,1764,1764,0
20250225,174900,613453006,1764,1764,1764,1764,0
20250225,174800,613453006,1764,1764,1764,1764,0
20250225,174700,613453006,1764,1764,1764,1764,0
20250225,174600,613453006,1764,1764,1764,1764,0
20250225,174500,613453006,1764,1764,1764,1764,1079
20250225,174400,613453006,1764,1764,1764,1764,0
20250225,174300,613453006,1764,1764,1764,1764,0
20250225,174200,613453006,1764,1764,1764,1764,0
20250225,174100,613453006,1764,1764,1764,1764,0
20250225,174000,613453006,1764,1764,1764,1764,0
20250225,173900,613453006,1764,1764,1764,1764,0
20250225,173800,613453006,1764,1764,1764,1764,0
20250225,173700,613453006,1764,1764,1764,1764,0
20250225,173600,613453006,1764,1764,1764,1764,0
20250225,173500,613453006,1764,1764,1764,1764,0
20250225,173400,613453006,1764,1764,1764,1764,0
20250225,173300,613453006,1764,1764,1764,1764,0
20250225,173200,613453006,1764,1764,1764,1764,0
20250225,173100,613453006,1764,1764,1764,1764,0
20250225,173000,613453006,1764,1764,1764,1764,0
20250225,172900,613453006,1764,1764,1764,1764,0
20250225,172800,613453006,1764,1764,1764,1764,0
20250225,172700,613453006,1764,1764,1764,1764,0
20250225,172600,613453006,1764,1764,1764,1764,0
20250225,172500,613453006,1764,1764,1764,1764,0
20250225,172400,613453006,1764,1764,1764,1764,0
20250225,172300,613453006,1764,1764,1764,1764,0
20250225,172200,613453006,1764,1764,1764,1764,0
20250225,172100,613453006,1764,1764,1764,1764,0
20250225,172000,613453006,1764,1764,1764,1764,0
20250225,171900,613453006,1764,1764,1764,1764,0
20250225,171800,613453006,1764,1764,1764,1764,0
20250225,171700,613453006,1764,1764,1764,1764,0
20250225,171600,613453006,1764,1764,1764,1764,0
20250225,171500,613453006,1764,1764,1764,1764,1079
20250225,171400,613453006,1764,1764,1764,1764,0
20250225,171300,613453006,1764,1764,1764,1764,0
20250225,171200,613453006,1764,1764,1764,1764,0
20250225,171100,613453006,1764,1764,1764,1764,0
20250225,171000,613453006,1764,1764,1764,1764,0
20250225,170900,613453006,1764,1764,1764,1764,0
20250225,170800,613453006,1764,1764,1764,1764,0
20250225,170700,613453006,1764,1764,1764,1764,0
20250225,170600,613453006,1764,1764,1764,1764,0
20250225,170500,613453006,1764,1764,1764,1764,0
20250225,170400,613453006,1764,1764,1764,1764,0
20250225,170300,613453006,1764,1764,1764,1764,0
20250225,170200,613453006,1764,1764,1764,1764,0
20250225,170100,613453006,1764,1764,1764,1764,0
20250225,170000,613453006,1764,1764,1764,1764,0
20250225,165900,613453006,1764,1764,1764,1764,0
20250225,165800,613453006,1764,1764,1764,1764,0
20250225,165700,613453006,1764,1764,1764,1764,0
20250225,165600,613453006,1764,1764,1764,1764,0
20250225,165500,613453006,1764,1764,1764,1764,0
20250225,165400,613453006,1764,1764,1764,1764,0
20250225,165300,613453006,1764,1764,1764,1764,0
20250225,165200,613453006,1764,1764,1764,1764,0
20250225,165100,613453006,1764,1764,1764,1764,0
20250225,165000,613453006,1764,1764,1764,1764,0
20250225,164900,613453006,1764,1764,1764,1764,0
20250225,164800,613453006,1764,1764,1764,1764,0
20250225,164700,613453006,1764,1764,1764,1764,0
20250225,164600,613453006,1764,1764,1764,1764,0
20250225,164500,613453006,1764,1764,1764,1764,1079
20250225,164400,613453006,1764,1764,1764,1764,0
20250225,164300,613453006,1764,1764,1764,1764,0
20250225,164200,613453006,1764,1764,1764,1764,0
20250225,164100,613453006,1764,1764,1764,1764,0
20250225,164000,613453006,1764,1764,1764,1764,0
20250225,163900,613453006,1764,1764,1764,1764,0
20250225,163800,613453006,1764,1764,1764,1764,0
20250225,163700,613453006,1764,1764,1764,1764,0
20250225,163600,613453006,1764,1764,1764,1764,0
20250225,163500,613453006,1764,1764,1764,1764,0
20250225,163400,613453006,1764,1764,1764,1764,0
20250225,163300,613453006,1764,1764,1764,1764,0
20250225,163200,613453006,1764,1764,1764,1764,0
20250225,163100,613453006,1764,1764,1764,1764,0
20250225,163000,613453006,1764,1764,1764,1764,0
20250225,162900,613453006,1764,1764,1764,1764,0
20250225,162800,613453006,1764,1764,1764,1764,0
20250225,162700,613453006,1764,1764,1764,1764,0
20250225,162600,613453006,1764,1764,1764,1764,0
20250225,162500,613453006,1764,1764,1764,1764,0
20250225,162400,613453006,1764,1764,1764,1764,0
20250225,162300,613453006,1764,1764,1764,1764,0
20250225,162200,613453006,1764,1764,1764,1764,0
20250225,162100,613453006,1764,1764,1764,1764,0
20250225,162000,613453006,1764,1764,1764,1764,0
20250225,161900,613453006,1764,1764,1764,1764,0
20250225,161800,613453006,1764,1764,1764,1764,0
20250225,161700,613453006,1764,1764,1764,1764,0
20250225,161600,613453006,1764,1764,1764,1764,0
20250225,161500,613453006,1764,1764,1764,1764,1079
20250225,161400,613453006,1764,1764,1764,1764,0
20250225,161300,613453006,1764,1764,1764,1764,0
20250225,161200,613453006,1764,1764,1764,1764,0
20250225,161100,613453006,1764,1764,1764,1764,0
20250225,161000,613453006,1764,1764,1764,1764,0
20250225,160900,613453006,1764,1764,1764,1764,0
20250225,160800,613453006,1764,1764,1764,1764,0
20250225,160700,613453006,1764,1764,1764,1764,0
20250225,160600,613453006,1764,1764,1764,1764,0
20250225,160500,613453006,1764,1764,1764,1764,0
20250225,160400,613453006,1764,1764,1764,1764,0
20250225,160300,613453006,1764,1764,1764,1764,0
20250225,160200,613453006,1764,1764,1764,1764,0
20250225,160100,613453006,1764,1764,1764,1764,0
20250225,160000,613453006,1764,1764,1764,1764,0
20250225,155900,613453006,1764,1764,1764,1764,0
20250225,155800,613453006,1764,1764,1764,1764,0
20250225,155700,613453006,1764,1764,1764,1764,0
20250225,155600,613453006,1764,1764,1764,1764,0
20250225,155500,613453006,1764,1764,1764,1764,0
20250225,155400,613453006,1764,1764,1764,1764,0
20250225,155300,613453006,1764,1764,1764,1764,0
20250225,155200,613453006,1764,1764,1764,1764,0
20250225,155100,613453006,1764,1764,1764,1764,0
20250225,155000,613453006,1764,1764,1764,1764,0
20250225,154900,613453006,1764,1764,1764,1764,0
20250225,154800,613453006,1764,1764,1764,1764,0
20250225,154700,613453006,1764,1764,1764,1764,0
20250225,154600,613453006,1764,1764,1764,1764,0
20250225,154500,613453006,1764,1764,1764,1764,1079
20250225,154400,613453006,1764,1764,1764,1764,0
20250225,154300,613453006,1764,1764,1764,1764,0
20250225,154200,613453006,1764,1764,1764,1764,0
20250225,154100,613453006,1764,1764,1764,1764,0
20250225,154000,613453006,1764,1764,1764,1764,0
20250225,153900,613453006,1764,1764,1764,1764,0
20250225,153800,613453006,1764,1764,1764,1764,0
20250225,153700,613453006,1764,1764,1764,1764,0
20250225,153600,613453006,1764,1764,1764,1764,0
20250225,153500,613453006,1764,1764,1764,1764,0
20250225,153400,613453006,1764,1764,1764,1764,0
20250225,153300,613453006,1764,1764,1764,1764,0
20250225,153200,613453006,1764,1764,1764,1764,0
20250225,153100,613453006,1764,1764,1764,1764,0
20250225,153000,613453006,1764,1764,1764,1764,1079
20250225,152900,611549650,1763,1763,1763,1763,0
20250225,152800,611549650,1763,1763,1763,1763,0
20250225,152700,611549650,1763,1763,1763,1763,0
20250225,152600,611549650,1763,1763,1763,1763,0
20250225,152500,611549650,1763,1763,1763,1763,0
20250225,152400,611549650,1763,1763,1763,1763,0
20250225,152300,611549650,1763,1763,1763,1763,0
20250225,152200,611549650,1763,1763,1763,1763,0
20250225,152100,611549650,1763,1763,1763,1763,0
20250225,152000,611549650,1763,1763,1763,1763,0
20250225,151900,611549650,1763,1764,1764,1755,76
20250225,151800,611416244,1755,1755,1755,1755,104
20250225,151700,611233724,1765,1765,1765,1764,204
20250225,151600,610873791,1765,1765,1765,1765,126
20250225,151500,610651401,1766,1754,1766,1754,870
20250225,151400,609122397,1768,1768,1768,1768,165
20250225,151300,608830677,1768,1770,1770,1768,253
20250225,151200,608383245,1769,1770,1770,1769,165
20250225,151100,608091321,1770,1761,1770,1761,2106
20250225,151000,604369083,1762,1763,1763,1749,723
20250225,150900,603101727,1763,1763,1763,1755,352
20250225,150800,602481951,1763,1763,1763,1763,126
20250225,150700,602259813,1764,1766,1767,1751,735
20250225,150600,600964872,1763,1759,1767,1759,570
20250225,150500,599960730,1759,1759,1759,1758,291
20250225,150400,599448862,1759,1758,1759,1757,135
20250225,150300,599211588,1758,1758,1758,1758,296
20250225,150200,598691220,1757,1758,1758,1757,253
20250225,150100,598246573,1758,1758,1758,1758,267
20250225,150000,597777187,1757,1756,1757,1756,140
20250225,145900,597531231,1755,1756,1756,1747,166
20250225,145800,597240015,1756,1755,1756,1746,545
20250225,145700,596285661,1756,1756,1756,1756,136
20250225,145600,596046845,1756,1755,1756,1755,738
20250225,145500,594751482,1755,1755,1755,1755,126
20250225,145400,594530352,1756,1756,1756,1755,174
20250225,145300,594224934,1755,1755,1755,1755,126
20250225,145200,594003804,1755,1746,1755,1745,268
20250225,145100,593533623,1746,1757,1758,1746,175
20250225,145000,593226219,1757,1746,1757,1746,254
20250225,144900,592779963,1756,1756,1757,1756,291
20250225,144800,592268928,1756,1756,1756,1756,126
20250225,144700,592047672,1756,1757,1758,1756,292
20250225,144600,591534716,1757,1757,1757,1757,126
20250225,144500,591313334,1745,1758,1758,1745,336
20250225,144400,590723468,1758,1758,1758,1758,126
20250225,144300,590501960,1758,1758,1758,1755,3454
20250225,144200,584438988,1757,1755,1757,1755,89
20250225,144100,584282700,1755,1756,1756,1755,252
20250225,144000,583840314,1756,1756,1756,1756,165
20250225,143900,583550574,1756,1756,1756,1755,263
20250225,143800,583088757,1756,1756,1756,1756,494
20250225,143700,582221293,1755,1754,1755,1754,51
20250225,143600,582131789,1753,1754,1754,1753,252
20250225,143500,581689907,1756,1755,1756,1745,169
20250225,143400,581393313,1755,1755,1755,1755,253
20250225,143300,580949298,1756,1755,1756,1755,170
20250225,143200,580650904,1755,1755,1755,1754,378
20250225,143100,579987640,1754,1752,1754,1752,640
20250225,143000,578866345,1750,1748,1750,1748,84
20250225,142900,578719504,1747,1741,1747,1741,58
20250225,142800,578618195,1740,1735,1740,1735,2061
20250225,142700,575036555,1735,1738,1740,1735,5927
20250225,142600,564749839,1739,1736,1740,1736,1876
20250225,142500,561489899,1738,1739,1739,1738,128
20250225,142400,561267434,1739,1742,1742,1737,1705
20250225,142300,558304533,1744,1745,1745,1744,252
20250225,142200,557864919,1748,1750,1750,1748,165
20250225,142100,557576421,1751,1739,1751,1736,2020
20250225,142000,554065319,1735,1736,1741,1735,1357
20250225,141900,551708012,1742,1747,1748,1742,2873
20250225,141800,546699605,1748,1747,1748,1747,288
20250225,141700,546196307,1743,1742,1743,1742,149
20250225,141600,545936620,1736,1740,1742,1736,1946
20250225,141500,542554224,1742,1749,1749,1742,3219
20250225,141400,536937109,1751,1751,1751,1751,126
20250225,141300,536716483,1752,1753,1753,1752,291
20250225,141200,536206612,1752,1746,1752,1746,1626
20250225,141100,533366860,1754,1749,1754,1748,543
20250225,141000,532416319,1749,1750,1754,1749,1342
20250225,140900,530067445,1750,1753,1753,1750,2289
20250225,140800,526061317,1756,1756,1757,1750,1170
20250225,140700,524012001,1753,1758,1758,1753,4374
20250225,140600,516341377,1760,1756,1760,1756,606
20250225,140500,515276359,1756,1760,1760,1756,2646
20250225,140400,510629098,1757,1760,1760,1757,1126
20250225,140300,508650338,1761,1761,1761,1761,165
20250225,140200,508359773,1762,1762,1762,1755,4735
20250225,140100,500044475,1762,1764,1764,1756,3168
20250225,140000,494462149,1768,1770,1770,1764,17235
20250225,135900,464035434,1771,1773,1773,1767,255
20250225,135800,463584111,1773,1771,1775,1768,1153
20250225,135700,461541445,1774,1773,1775,1773,12311
20250225,135600,439712390,1772,1763,1772,1762,27634
20250225,135500,390872295,1760,1760,1760,1760,2236
20250225,135400,386936935,1760,1760,1760,1756,2197
20250225,135300,383075875,1761,1761,1761,1761,874
20250225,135200,381536761,1762,1763,1763,1762,291
20250225,135100,381023854,1763,1762,1763,1762,307
20250225,135000,380482793,1762,1761,1762,1761,165
20250225,134900,380192066,1762,1762,1762,1761,252
20250225,134800,379748102,1762,1762,1762,1762,750
20250225,134700,378426602,1762,1761,1762,1761,520
20250225,134600,377510551,1762,1763,1763,1762,252
20250225,134500,377066401,1763,1765,1765,1763,798
20250225,134400,375659149,1765,1765,1765,1765,126
20250225,134300,375436759,1765,1765,1765,1765,252
20250225,134200,374991979,1764,1765,1765,1764,252
20250225,134100,374547325,1765,1765,1765,1765,156
20250225,134000,374271985,1765,1765,1765,1765,252
20250225,133900,373827205,1765,1765,1765,1765,127
20250225,133800,373603050,1764,1763,1764,1763,319
20250225,133700,373040344,1764,1764,1764,1764,126
20250225,133600,372818080,1763,1764,1764,1763,7867
20250225,133500,358941433,1763,1763,1763,1763,380
20250225,133400,358271493,1762,1763,1763,1762,313
20250225,133300,357719801,1764,1763,1764,1763,127
20250225,133200,357495899,1763,1763,1763,1763,252
20250225,133100,357051623,1763,1764,1764,1763,127
20250225,133000,356827721,1763,1764,1764,1763,378
20250225,132900,356161181,1764,1763,1764,1763,252
20250225,132800,355716743,1763,1763,1763,1763,126
20250225,132700,355494605,1763,1763,1763,1763,254
20250225,132600,355046803,1763,1763,1763,1763,1626
20250225,132500,352180165,1763,1763,1763,1763,253
20250225,132400,351734126,1763,1763,1763,1763,126
20250225,132300,351511988,1763,1764,1764,1763,253
20250225,132200,351065823,1764,1764,1764,1764,126
20250225,132100,350843559,1764,1764,1764,1764,362
20250225,132000,350204991,1764,1764,1764,1764,144
20250225,131900,349950975,1764,1764,1764,1764,270
20250225,131800,349474695,1763,1763,1763,1763,858
20250225,131700,347962041,1763,1763,1763,1763,126
20250225,131600,347739903,1763,1764,1764,1763,378
20250225,131500,347073237,1764,1764,1764,1764,126
20250225,131400,346850973,1764,1764,1764,1764,252
20250225,131300,346406445,1764,1764,1764,1764,126
20250225,131200,346184181,1764,1763,1764,1763,251
20250225,131100,345741467,1763,1763,1764,1763,670
20250225,131000,344559678,1764,1764,1764,1764,252
20250225,130900,344115150,1764,1764,1764,1764,127
20250225,130800,343891122,1764,1764,1764,1764,252
20250225,130700,343446594,1764,1764,1764,1764,126
20250225,130600,343224330,1764,1764,1764,1764,636
20250225,130500,342102426,1763,1764,1764,1763,171
20250225,130400,341800827,1764,1764,1764,1764,252
20250225,130300,341356299,1764,1764,1764,1764,252
20250225,130200,340911771,1764,1764,1764,1764,0
20250225,130100,340911771,1764,1764,1764,1763,366
20250225,130000,340266373,1763,1764,1764,1763,248
20250225,125900,339829023,1764,1764,1764,1764,126
20250225,125800,339606759,1763,1763,1763,1763,126
20250225,125700,339384621,1763,1764,1764,1763,392
20250225,125600,338693385,1764,1764,1764,1764,146
20250225,125500,338435841,1764,1764,1764,1764,263
20250225,125400,337971909,1764,1762,1764,1762,1326
20250225,125300,335634842,1762,1762,1762,1762,252
20250225,125200,335190818,1762,1762,1762,1762,126
20250225,125100,334968806,1763,1763,1763,1763,252
20250225,125000,334524530,1763,1763,1763,1763,126
20250225,124900,334302392,1763,1763,1763,1763,252
20250225,124800,333858116,1763,1763,1763,1763,252
20250225,124700,333413840,1763,1762,1763,1762,126
20250225,124600,333191742,1763,1763,1763,1763,137
20250225,124500,332950211,1762,1759,1762,1759,127
20250225,124400,332726440,1762,1762,1762,1757,3137
20250225,124300,327213447,1759,1763,1763,1759,516
20250225,124200,326305299,1763,1763,1763,1763,256
20250225,124100,325853971,1763,1757,1763,1757,146
20250225,124000,325596693,1757,1765,1765,1757,454
20250225,123900,324796123,1765,1765,1765,1765,126
20250225,123800,324573733,1764,1764,1764,1764,136
20250225,123700,324333829,1764,1757,1764,1757,127
20250225,123600,324109808,1764,1765,1765,1761,2822
20250225,123500,319139006,1765,1761,1765,1761,9268
20250225,123400,302817504,1761,1761,1761,1761,126
20250225,123300,302595618,1761,1761,1761,1760,247
20250225,123200,302160723,1760,1761,1761,1760,186
20250225,123100,301833182,1761,1761,1761,1761,248
20250225,123000,301396454,1760,1761,1761,1760,130
20250225,122900,301167528,1761,1761,1761,1761,157
20250225,122800,300891051,1760,1761,1761,1760,221
20250225,122700,300501965,1761,1760,1761,1760,626
20250225,122600,299399705,1760,1761,1761,1760,253
20250225,122500,298954299,1761,1760,1761,1760,1252
20250225,122400,296750371,1760,1760,1760,1760,126
20250225,122300,296528611,1760,1760,1760,1760,252
20250225,122200,296085091,1760,1760,1760,1760,252
20250225,122100,295641571,1760,1760,1760,1760,126
20250225,122000,295419811,1760,1760,1760,1760,252
20250225,121900,294976291,1760,1760,1760,1760,126
20250225,121800,294754531,1760,1760,1760,1760,252
20250225,121700,294311011,1760,1760,1760,1760,126
20250225,121600,294089251,1760,1760,1760,1759,207
20250225,121500,293724981,1759,1760,1760,1759,1672
20250225,121400,290782306,1760,1760,1760,1760,252
20250225,121300,290338786,1760,1759,1760,1759,183
20250225,121200,290016796,1760,1760,1760,1760,241
20250225,121100,289592636,1759,1759,1760,1759,128
20250225,121000,289367378,1759,1759,1760,1759,259
20250225,120900,288911692,1759,1760,1760,1759,136
20250225,120800,288672335,1759,1759,1760,1759,253
20250225,120700,288227182,1760,1760,1760,1760,252
20250225,120600,287783662,1760,1760,1760,1760,126
20250225,120500,287561902,1760,1760,1760,1760,252
20250225,120400,287118382,1760,1760,1760,1760,126
20250225,120300,286896622,1760,1760,1760,1760,252
20250225,120200,286453102,1760,1760,1760,1760,126
20250225,120100,286231342,1760,1761,1761,1760,252
20250225,120000,285787696,1760,1760,1760,1760,126
20250225,115900,285565936,1760,1760,1760,1760,126
20250225,115800,285344176,1760,1760,1761,1760,298
20250225,115700,284819569,1760,1760,1760,1760,247
20250225,115600,284384849,1760,1760,1760,1760,252
20250225,115500,283941329,1760,1760,1760,1760,126
20250225,115400,283719569,1760,1760,1760,1759,253
20250225,115300,283274290,1759,1760,1760,1759,127
20250225,115200,283050771,1760,1760,1760,1760,811
20250225,115100,281623411,1760,1760,1760,1760,126
20250225,115000,281401651,1760,1760,1760,1760,252
20250225,114900,280958131,1759,1759,1759,1759,0
20250225,114800,280958131,1759,1760,1760,1759,252
20250225,114700,280514737,1760,1760,1760,1760,126
20250225,114600,280292977,1760,1760,1760,1760,252
20250225,114500,279849457,1760,1754,1760,1754,262
20250225,114400,279389153,1760,1760,1760,1754,267
20250225,114300,278919317,1760,1760,1761,1760,2134
20250225,114200,275163351,1760,1760,1760,1760,252
20250225,114100,274719831,1760,1759,1760,1759,366
20250225,114000,274075911,1754,1758,1758,1754,500
20250225,113900,273198007,1753,1759,1759,1753,1371
20250225,113800,270788934,1759,1759,1759,1759,0
20250225,113700,270788934,1759,1759,1759,1758,658
20250225,113600,269632014,1759,1759,1759,1759,576
20250225,113500,268618830,1760,1760,1760,1760,252
20250225,113400,268175310,1760,1760,1760,1760,113
20250225,113300,267976430,1759,1759,1760,1759,264
20250225,113200,267511826,1759,1759,1760,1759,118
20250225,113100,267304225,1759,1759,1760,1759,265
20250225,113000,266837855,1760,1760,1760,1760,120
20250225,112900,266626655,1759,1759,1759,1759,133
20250225,112800,266392708,1759,1759,1759,1759,252
20250225,112700,265949440,1759,1759,1759,1759,126
20250225,112600,265727806,1759,1759,1759,1759,252
20250225,112500,265284538,1751,1759,1759,1751,2378
20250225,112400,261117599,1759,1760,1760,1757,246
20250225,112300,260684781,1759,1760,1760,1759,138
20250225,112200,260441913,1761,1761,1761,1760,242
20250225,112100,260015834,1760,1760,1761,1760,122
20250225,112000,259801058,1760,1761,1761,1760,257
20250225,111900,259348495,1760,1761,1761,1760,128
20250225,111800,259123096,1760,1760,1761,1760,650
20250225,111700,257979035,1760,1761,1761,1760,135
20250225,111600,257741309,1761,1760,1761,1760,253
20250225,111500,257295781,1761,1761,1761,1761,252
20250225,111400,256852009,1760,1760,1760,1760,113
20250225,111300,256653129,1759,1759,1760,1759,139
20250225,111200,256408518,1760,1760,1760,1760,126
20250225,111100,256186758,1759,1760,1761,1759,472
20250225,111000,255355962,1759,1759,1760,1759,456
20250225,110900,254553458,1760,1759,1760,1758,370
20250225,110800,253902510,1758,1759,1759,1758,9
20250225,110700,253886687,1757,1757,1758,1757,2378
20250225,110600,249708289,1757,1757,1757,1757,188
20250225,110500,249377973,1756,1756,1756,1756,290
20250225,110400,248868733,1756,1756,1756,1756,267
20250225,110300,248399881,1756,1755,1756,1755,130
20250225,110200,248171726,1755,1756,1756,1755,127
20250225,110100,247948715,1756,1756,1757,1756,469
20250225,110000,247124909,1756,1754,1756,1754,152
20250225,105900,246858028,1754,1754,1754,1754,100
20250225,105800,246682628,1754,1753,1754,1753,262
20250225,105700,246223306,1753,1753,1753,1753,461
20250225,105600,245415173,1752,1751,1753,1751,650
20250225,105500,244276753,1750,1750,1751,1750,131
20250225,105400,244047472,1751,1751,1751,1751,252
20250225,105300,243606220,1751,1751,1751,1751,126
20250225,105200,243385594,1751,1751,1751,1751,252
20250225,105100,242944342,1751,1751,1751,1751,171
20250225,105000,242644921,1750,1750,1750,1750,428
20250225,104900,241895921,1751,1750,1752,1750,2060
20250225,104800,238290774,1750,1750,1750,1750,253
20250225,104700,237848024,1750,1750,1750,1750,252
20250225,104600,237407024,1749,1749,1749,1749,478
20250225,104500,236571002,1749,1749,1749,1748,410
20250225,104400,235853932,1748,1749,1749,1748,422
20250225,104300,235115980,1749,1749,1749,1748,433
20250225,104200,234358728,1749,1749,1749,1749,126
20250225,104100,234138354,1749,1746,1749,1746,1779
20250225,104000,231031407,1746,1746,1746,1746,126
20250225,103900,230811411,1746,1746,1746,1746,252
20250225,103800,230371419,1745,1745,1745,1745,127
20250225,103700,230149804,1746,1746,1746,1745,129
20250225,103600,229924669,1745,1746,1746,1745,372
20250225,103500,229275280,1745,1744,1745,1744,243
20250225,103400,228851251,1743,1742,1743,1742,186
20250225,103300,228527227,1742,1742,1742,1742,0
20250225,103200,228527227,1742,1742,1743,1742,253
20250225,103100,228086500,1735,1743,1743,1735,131
20250225,103000,227858207,1743,1743,1743,1743,252
20250225,102900,227418971,1744,1744,1744,1744,169
20250225,102800,227124235,1743,1743,1743,1743,252
20250225,102700,226684999,1743,1743,1743,1743,126
20250225,102600,226465381,1744,1746,1746,1723,1561
20250225,102500,223745535,1745,1744,1745,1744,10424
20250225,102400,205555817,1744,1744,1744,1744,378
20250225,102300,204896585,1742,1739,1742,1739,1484
20250225,102200,202315576,1738,1737,1738,1736,1873
20250225,102100,199063552,1737,1738,1738,1737,416
20250225,102000,198340872,1737,1732,1737,1732,155
20250225,101900,198072222,1732,1740,1741,1732,476
20250225,101800,197244758,1741,1738,1741,1738,3111
20250225,101700,191837732,1738,1727,1738,1727,8800
20250225,101600,176610432,1724,1727,1727,1724,1001
20250225,101500,174882605,1724,1722,1727,1722,5268
20250225,101400,165798336,1722,1722,1722,1722,1400
20250225,101300,163387536,1722,1722,1722,1721,670
20250225,101200,162233806,1721,1721,1721,1721,126
20250225,101100,162016960,1722,1713,1722,1713,726
20250225,101000,160772188,1713,1714,1714,1713,1492
20250225,100900,158216170,1715,1717,1717,1715,380
20250225,100800,157563964,1723,1718,1723,1717,128
20250225,100700,157343431,1715,1724,1724,1715,427
20250225,100600,156611117,1714,1725,1725,1714,3709
20250225,100500,150249333,1724,1724,1724,1718,543
20250225,100400,149313501,1724,1720,1724,1714,2304
20250225,100300,145362600,1724,1724,1724,1719,252
20250225,100200,144928652,1724,1717,1724,1717,126
20250225,100100,144711435,1725,1720,1725,1716,5310
20250225,100000,135598522,1725,1726,1726,1725,252
20250225,095900,135163696,1719,1718,1719,1712,13200
20250225,095800,112548547,1722,1729,1729,1715,5326
20250225,095700,103401858,1729,1729,1729,1729,126
20250225,095600,103184004,1719,1729,1729,1719,131
20250225,095500,102958765,1718,1723,1731,1718,3888
20250225,095400,96274483,1723,1723,1723,1723,126
20250225,095300,96057385,1723,1723,1723,1723,126
20250225,095200,95840287,1723,1722,1731,1721,389
20250225,095100,95169496,1731,1731,1731,1731,0
20250225,095000,95169496,1731,1731,1731,1731,0
20250225,094900,95169496,1731,1731,1731,1731,0
20250225,094800,95169496,1731,1731,1731,1731,1
20250225,094700,95167765,1718,1724,1724,1718,20000
20250225,094600,60782922,1731,1731,1731,1731,14
20250225,094500,60758688,1731,1724,1731,1724,789
20250225,094400,59398432,1724,1724,1724,1724,6
20250225,094300,59388088,1724,1724,1724,1724,8
20250225,094200,59374296,1724,1724,1724,1724,1
20250225,094100,59372572,1730,1730,1730,1730,0
20250225,094000,59372572,1730,1730,1730,1730,0
20250225,093900,59372572,1730,1730,1730,1730,1
20250225,093800,59370842,1731,1720,1731,1720,5112
20250225,093700,50578180,1720,1720,1720,1719,1737
20250225,093600,47591604,1722,1722,1722,1721,5304
20250225,093500,38458280,1725,1724,1725,1724,445
20250225,093400,37690772,1719,1719,1719,1719,0
20250225,093300,37690772,1719,1720,1720,1719,14
20250225,093200,37666703,1719,1727,1727,1718,15294
20250225,093100,11313861,1728,1738,1738,1728,134
20250225,093000,11082079,1731,1731,1731,1731,0
20250225,092900,11082079,1731,1731,1731,1731,780
20250225,092800,9731899,1731,1731,1731,1731,0
20250225,092700,9731899,1731,1731,1731,1731,1
20250225,092600,9730168,1731,1731,1731,1731,1
20250225,092500,9728437,1741,1741,1741,1741,0
20250225,092400,9728437,1741,1741,1741,1741,0
20250225,092300,9728437,1741,1741,1741,1741,0
20250225,092200,9728437,1741,1741,1741,1741,0
20250225,092100,9728437,1741,1741,1741,1741,0
20250225,092000,9728437,1741,1731,1741,1731,57
20250225,091900,9629760,1731,1731,1731,1731,0
20250225,091800,9629760,1731,1731,1731,1731,0
20250225,091700,9629760,1731,1731,1731,1731,14
20250225,091600,9605526,1731,1731,1731,1731,0
20250225,091500,9605526,1731,1733,1733,1731,339
20250225,091400,9018388,1732,1732,1732,1732,0
20250225,091300,9018388,1732,1732,1732,1732,1
20250225,091200,9016656,1746,1745,1746,1745,2
20250225,091100,9013165,1730,1730,1730,1730,0
20250225,091000,9013165,1730,1738,1756,1730,605
20250225,090900,7957468,1739,1739,1739,1739,1
20250225,090800,7955729,1739,1738,1739,1738,2644
20250225,090700,3360170,1726,1726,1726,1726,12
20250225,090600,3339458,1726,1726,1726,1726,302
20250225,090500,2818206,1725,1726,1726,1725,180
20250225,090400,2507553,1739,1739,1739,1739,0
20250225,090300,2507553,1739,1739,1739,1739,82
20250225,090200,2364955,1726,1730,1730,1724,672
20250225,090100,1203867,1730,1730,1730,1730,150
20250225,090000,944367,1731,1740,1740,1731,545