KissMeData/206560/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,204600,2728430510,7990,7990,7990,7990,8696
20250225,204500,2728430510,7990,7990,7990,7990,0
20250225,204400,2728430510,7990,7990,7990,7990,0
20250225,204300,2728430510,7990,7990,7990,7990,0
20250225,204200,2728430510,7990,7990,7990,7990,0
20250225,204100,2728430510,7990,7990,7990,7990,0
20250225,204000,2728430510,7990,7990,7990,7990,0
20250225,203900,2728430510,7990,7990,7990,7990,0
20250225,203800,2728430510,7990,7990,7990,7990,0
20250225,203700,2728430510,7990,7990,7990,7990,0
20250225,203600,2728430510,7990,7990,7990,7990,0
20250225,203500,2728430510,7990,7990,7990,7990,0
20250225,203400,2728430510,7990,7990,7990,7990,0
20250225,203300,2728430510,7990,7990,7990,7990,0
20250225,203200,2728430510,7990,7990,7990,7990,0
20250225,203100,2728430510,7990,7990,7990,7990,0
20250225,203000,2728430510,7990,7990,7990,7990,0
20250225,202900,2728430510,7990,7990,7990,7990,0
20250225,202800,2728430510,7990,7990,7990,7990,0
20250225,202700,2728430510,7990,7990,7990,7990,0
20250225,202600,2728430510,7990,7990,7990,7990,0
20250225,202500,2728430510,7990,7990,7990,7990,0
20250225,202400,2728430510,7990,7990,7990,7990,0
20250225,202300,2728430510,7990,7990,7990,7990,0
20250225,202200,2728430510,7990,7990,7990,7990,0
20250225,202100,2728430510,7990,7990,7990,7990,0
20250225,202000,2728430510,7990,7990,7990,7990,0
20250225,201900,2728430510,7990,7990,7990,7990,0
20250225,201800,2728430510,7990,7990,7990,7990,0
20250225,201700,2728430510,7990,7990,7990,7990,0
20250225,201600,2728430510,7990,7990,7990,7990,8696
20250225,201500,2728430510,7990,7990,7990,7990,0
20250225,201400,2728430510,7990,7990,7990,7990,0
20250225,201300,2728430510,7990,7990,7990,7990,0
20250225,201200,2728430510,7990,7990,7990,7990,0
20250225,201100,2728430510,7990,7990,7990,7990,0
20250225,201000,2728430510,7990,7990,7990,7990,0
20250225,200900,2728430510,7990,7990,7990,7990,0
20250225,200800,2728430510,7990,7990,7990,7990,0
20250225,200700,2728430510,7990,7990,7990,7990,0
20250225,200600,2728430510,7990,7990,7990,7990,0
20250225,200500,2728430510,7990,7990,7990,7990,0
20250225,200400,2728430510,7990,7990,7990,7990,0
20250225,200300,2728430510,7990,7990,7990,7990,0
20250225,200200,2728430510,7990,7990,7990,7990,0
20250225,200100,2728430510,7990,7990,7990,7990,0
20250225,200000,2728430510,7990,7990,7990,7990,0
20250225,195900,2728430510,7990,7990,7990,7990,0
20250225,195800,2728430510,7990,7990,7990,7990,0
20250225,195700,2728430510,7990,7990,7990,7990,0
20250225,195600,2728430510,7990,7990,7990,7990,0
20250225,195500,2728430510,7990,7990,7990,7990,0
20250225,195400,2728430510,7990,7990,7990,7990,0
20250225,195300,2728430510,7990,7990,7990,7990,0
20250225,195200,2728430510,7990,7990,7990,7990,0
20250225,195100,2728430510,7990,7990,7990,7990,0
20250225,195000,2728430510,7990,7990,7990,7990,0
20250225,194900,2728430510,7990,7990,7990,7990,0
20250225,194800,2728430510,7990,7990,7990,7990,0
20250225,194700,2728430510,7990,7990,7990,7990,0
20250225,194600,2728430510,7990,7990,7990,7990,8696
20250225,194500,2728430510,7990,7990,7990,7990,0
20250225,194400,2728430510,7990,7990,7990,7990,0
20250225,194300,2728430510,7990,7990,7990,7990,0
20250225,194200,2728430510,7990,7990,7990,7990,0
20250225,194100,2728430510,7990,7990,7990,7990,0
20250225,194000,2728430510,7990,7990,7990,7990,0
20250225,193900,2728430510,7990,7990,7990,7990,0
20250225,193800,2728430510,7990,7990,7990,7990,0
20250225,193700,2728430510,7990,7990,7990,7990,0
20250225,193600,2728430510,7990,7990,7990,7990,0
20250225,193500,2728430510,7990,7990,7990,7990,0
20250225,193400,2728430510,7990,7990,7990,7990,0
20250225,193300,2728430510,7990,7990,7990,7990,0
20250225,193200,2728430510,7990,7990,7990,7990,0
20250225,193100,2728430510,7990,7990,7990,7990,0
20250225,193000,2728430510,7990,7990,7990,7990,0
20250225,192900,2728430510,7990,7990,7990,7990,0
20250225,192800,2728430510,7990,7990,7990,7990,0
20250225,192700,2728430510,7990,7990,7990,7990,0
20250225,192600,2728430510,7990,7990,7990,7990,0
20250225,192500,2728430510,7990,7990,7990,7990,0
20250225,192400,2728430510,7990,7990,7990,7990,0
20250225,192300,2728430510,7990,7990,7990,7990,0
20250225,192200,2728430510,7990,7990,7990,7990,0
20250225,192100,2728430510,7990,7990,7990,7990,0
20250225,192000,2728430510,7990,7990,7990,7990,0
20250225,191900,2728430510,7990,7990,7990,7990,0
20250225,191800,2728430510,7990,7990,7990,7990,0
20250225,191700,2728430510,7990,7990,7990,7990,0
20250225,191600,2728430510,7990,7990,7990,7990,8696
20250225,191500,2728430510,7990,7990,7990,7990,0
20250225,191400,2728430510,7990,7990,7990,7990,0
20250225,191300,2728430510,7990,7990,7990,7990,0
20250225,191200,2728430510,7990,7990,7990,7990,0
20250225,191100,2728430510,7990,7990,7990,7990,0
20250225,191000,2728430510,7990,7990,7990,7990,0
20250225,190900,2728430510,7990,7990,7990,7990,0
20250225,190800,2728430510,7990,7990,7990,7990,0
20250225,190700,2728430510,7990,7990,7990,7990,0
20250225,190600,2728430510,7990,7990,7990,7990,0
20250225,190500,2728430510,7990,7990,7990,7990,0
20250225,190400,2728430510,7990,7990,7990,7990,0
20250225,190300,2728430510,7990,7990,7990,7990,0
20250225,190200,2728430510,7990,7990,7990,7990,0
20250225,190100,2728430510,7990,7990,7990,7990,0
20250225,190000,2728430510,7990,7990,7990,7990,0
20250225,185900,2728430510,7990,7990,7990,7990,0
20250225,185800,2728430510,7990,7990,7990,7990,0
20250225,185700,2728430510,7990,7990,7990,7990,0
20250225,185600,2728430510,7990,7990,7990,7990,0
20250225,185500,2728430510,7990,7990,7990,7990,0
20250225,185400,2728430510,7990,7990,7990,7990,0
20250225,185300,2728430510,7990,7990,7990,7990,0
20250225,185200,2728430510,7990,7990,7990,7990,0
20250225,185100,2728430510,7990,7990,7990,7990,0
20250225,185000,2728430510,7990,7990,7990,7990,0
20250225,184900,2728430510,7990,7990,7990,7990,0
20250225,184800,2728430510,7990,7990,7990,7990,0
20250225,184700,2728430510,7990,7990,7990,7990,0
20250225,184600,2728430510,7990,7990,7990,7990,8696
20250225,184500,2728430510,7990,7990,7990,7990,0
20250225,184400,2728430510,7990,7990,7990,7990,0
20250225,184300,2728430510,7990,7990,7990,7990,0
20250225,184200,2728430510,7990,7990,7990,7990,0
20250225,184100,2728430510,7990,7990,7990,7990,0
20250225,184000,2728430510,7990,7990,7990,7990,0
20250225,183900,2728430510,7990,7990,7990,7990,0
20250225,183800,2728430510,7990,7990,7990,7990,0
20250225,183700,2728430510,7990,7990,7990,7990,0
20250225,183600,2728430510,7990,7990,7990,7990,0
20250225,183500,2728430510,7990,7990,7990,7990,0
20250225,183400,2728430510,7990,7990,7990,7990,0
20250225,183300,2728430510,7990,7990,7990,7990,0
20250225,183200,2728430510,7990,7990,7990,7990,0
20250225,183100,2728430510,7990,7990,7990,7990,0
20250225,183000,2728430510,7990,7990,7990,7990,0
20250225,182900,2728430510,7990,7990,7990,7990,0
20250225,182800,2728430510,7990,7990,7990,7990,0
20250225,182700,2728430510,7990,7990,7990,7990,0
20250225,182600,2728430510,7990,7990,7990,7990,0
20250225,182500,2728430510,7990,7990,7990,7990,0
20250225,182400,2728430510,7990,7990,7990,7990,0
20250225,182300,2728430510,7990,7990,7990,7990,0
20250225,182200,2728430510,7990,7990,7990,7990,0
20250225,182100,2728430510,7990,7990,7990,7990,0
20250225,182000,2728430510,7990,7990,7990,7990,0
20250225,181900,2728430510,7990,7990,7990,7990,0
20250225,181800,2728430510,7990,7990,7990,7990,0
20250225,181700,2728430510,7990,7990,7990,7990,0
20250225,181600,2728430510,7990,7990,7990,7990,8696
20250225,181500,2728430510,7990,7990,7990,7990,0
20250225,181400,2728430510,7990,7990,7990,7990,0
20250225,181300,2728430510,7990,7990,7990,7990,0
20250225,181200,2728430510,7990,7990,7990,7990,0
20250225,181100,2728430510,7990,7990,7990,7990,0
20250225,181000,2728430510,7990,7990,7990,7990,0
20250225,180900,2728430510,7990,7990,7990,7990,0
20250225,180800,2728430510,7990,7990,7990,7990,0
20250225,180700,2728430510,7990,7990,7990,7990,0
20250225,180600,2728430510,7990,7990,7990,7990,0
20250225,180500,2728430510,7990,7990,7990,7990,0
20250225,180400,2728430510,7990,7990,7990,7990,0
20250225,180300,2728430510,7990,7990,7990,7990,0
20250225,180200,2728430510,7990,7990,7990,7990,0
20250225,180100,2728430510,7990,7990,7990,7990,0
20250225,180000,2728430510,7990,7990,7990,7990,0
20250225,175900,2728430510,7990,7990,7990,7990,0
20250225,175800,2728430510,7990,7990,7990,7990,0
20250225,175700,2728430510,7990,7990,7990,7990,0
20250225,175600,2728430510,7990,7990,7990,7990,0
20250225,175500,2728430510,7990,7990,7990,7990,0
20250225,175400,2728430510,7990,7990,7990,7990,0
20250225,175300,2728430510,7990,7990,7990,7990,0
20250225,175200,2728430510,7990,7990,7990,7990,0
20250225,175100,2728430510,7990,7990,7990,7990,0
20250225,175000,2728430510,7990,7990,7990,7990,0
20250225,174900,2728430510,7990,7990,7990,7990,0
20250225,174800,2728430510,7990,7990,7990,7990,0
20250225,174700,2728430510,7990,7990,7990,7990,0
20250225,174600,2728430510,7990,7990,7990,7990,8696
20250225,174500,2728430510,7990,7990,7990,7990,0
20250225,174400,2728430510,7990,7990,7990,7990,0
20250225,174300,2728430510,7990,7990,7990,7990,0
20250225,174200,2728430510,7990,7990,7990,7990,0
20250225,174100,2728430510,7990,7990,7990,7990,0
20250225,174000,2728430510,7990,7990,7990,7990,0
20250225,173900,2728430510,7990,7990,7990,7990,0
20250225,173800,2728430510,7990,7990,7990,7990,0
20250225,173700,2728430510,7990,7990,7990,7990,0
20250225,173600,2728430510,7990,7990,7990,7990,0
20250225,173500,2728430510,7990,7990,7990,7990,0
20250225,173400,2728430510,7990,7990,7990,7990,0
20250225,173300,2728430510,7990,7990,7990,7990,0
20250225,173200,2728430510,7990,7990,7990,7990,0
20250225,173100,2728430510,7990,7990,7990,7990,0
20250225,173000,2728430510,7990,7990,7990,7990,0
20250225,172900,2728430510,7990,7990,7990,7990,0
20250225,172800,2728430510,7990,7990,7990,7990,0
20250225,172700,2728430510,7990,7990,7990,7990,0
20250225,172600,2728430510,7990,7990,7990,7990,0
20250225,172500,2728430510,7990,7990,7990,7990,0
20250225,172400,2728430510,7990,7990,7990,7990,0
20250225,172300,2728430510,7990,7990,7990,7990,0
20250225,172200,2728430510,7990,7990,7990,7990,0
20250225,172100,2728430510,7990,7990,7990,7990,0
20250225,172000,2728430510,7990,7990,7990,7990,0
20250225,171900,2728430510,7990,7990,7990,7990,0
20250225,171800,2728430510,7990,7990,7990,7990,0
20250225,171700,2728430510,7990,7990,7990,7990,0
20250225,171600,2728430510,7990,7990,7990,7990,8696
20250225,171500,2728430510,7990,7990,7990,7990,0
20250225,171400,2728430510,7990,7990,7990,7990,0
20250225,171300,2728430510,7990,7990,7990,7990,0
20250225,171200,2728430510,7990,7990,7990,7990,0
20250225,171100,2728430510,7990,7990,7990,7990,0
20250225,171000,2728430510,7990,7990,7990,7990,0
20250225,170900,2728430510,7990,7990,7990,7990,0
20250225,170800,2728430510,7990,7990,7990,7990,0
20250225,170700,2728430510,7990,7990,7990,7990,0
20250225,170600,2728430510,7990,7990,7990,7990,0
20250225,170500,2728430510,7990,7990,7990,7990,0
20250225,170400,2728430510,7990,7990,7990,7990,0
20250225,170300,2728430510,7990,7990,7990,7990,0
20250225,170200,2728430510,7990,7990,7990,7990,0
20250225,170100,2728430510,7990,7990,7990,7990,0
20250225,170000,2728430510,7990,7990,7990,7990,0
20250225,165900,2728430510,7990,7990,7990,7990,0
20250225,165800,2728430510,7990,7990,7990,7990,0
20250225,165700,2728430510,7990,7990,7990,7990,0
20250225,165600,2728430510,7990,7990,7990,7990,0
20250225,165500,2728430510,7990,7990,7990,7990,0
20250225,165400,2728430510,7990,7990,7990,7990,0
20250225,165300,2728430510,7990,7990,7990,7990,0
20250225,165200,2728430510,7990,7990,7990,7990,0
20250225,165100,2728430510,7990,7990,7990,7990,0
20250225,165000,2728430510,7990,7990,7990,7990,0
20250225,164900,2728430510,7990,7990,7990,7990,0
20250225,164800,2728430510,7990,7990,7990,7990,0
20250225,164700,2728430510,7990,7990,7990,7990,0
20250225,164600,2728430510,7990,7990,7990,7990,8696
20250225,164500,2728430510,7990,7990,7990,7990,0
20250225,164400,2728430510,7990,7990,7990,7990,0
20250225,164300,2728430510,7990,7990,7990,7990,0
20250225,164200,2728430510,7990,7990,7990,7990,0
20250225,164100,2728430510,7990,7990,7990,7990,0
20250225,164000,2728430510,7990,7990,7990,7990,0
20250225,163900,2728430510,7990,7990,7990,7990,0
20250225,163800,2728430510,7990,7990,7990,7990,0
20250225,163700,2728430510,7990,7990,7990,7990,0
20250225,163600,2728430510,7990,7990,7990,7990,0
20250225,163500,2728430510,7990,7990,7990,7990,0
20250225,163400,2728430510,7990,7990,7990,7990,0
20250225,163300,2728430510,7990,7990,7990,7990,0
20250225,163200,2728430510,7990,7990,7990,7990,0
20250225,163100,2728430510,7990,7990,7990,7990,0
20250225,163000,2728430510,7990,7990,7990,7990,0
20250225,162900,2728430510,7990,7990,7990,7990,0
20250225,162800,2728430510,7990,7990,7990,7990,0
20250225,162700,2728430510,7990,7990,7990,7990,0
20250225,162600,2728430510,7990,7990,7990,7990,0
20250225,162500,2728430510,7990,7990,7990,7990,0
20250225,162400,2728430510,7990,7990,7990,7990,0
20250225,162300,2728430510,7990,7990,7990,7990,0
20250225,162200,2728430510,7990,7990,7990,7990,0
20250225,162100,2728430510,7990,7990,7990,7990,0
20250225,162000,2728430510,7990,7990,7990,7990,0
20250225,161900,2728430510,7990,7990,7990,7990,0
20250225,161800,2728430510,7990,7990,7990,7990,0
20250225,161700,2728430510,7990,7990,7990,7990,0
20250225,161600,2728430510,7990,7990,7990,7990,8696
20250225,161500,2728430510,7990,7990,7990,7990,0
20250225,161400,2728430510,7990,7990,7990,7990,0
20250225,161300,2728430510,7990,7990,7990,7990,0
20250225,161200,2728430510,7990,7990,7990,7990,0
20250225,161100,2728430510,7990,7990,7990,7990,0
20250225,161000,2728430510,7990,7990,7990,7990,0
20250225,160900,2728430510,7990,7990,7990,7990,0
20250225,160800,2728430510,7990,7990,7990,7990,0
20250225,160700,2728430510,7990,7990,7990,7990,0
20250225,160600,2728430510,7990,7990,7990,7990,0
20250225,160500,2728430510,7990,7990,7990,7990,0
20250225,160400,2728430510,7990,7990,7990,7990,0
20250225,160300,2728430510,7990,7990,7990,7990,0
20250225,160200,2728430510,7990,7990,7990,7990,0
20250225,160100,2728430510,7990,7990,7990,7990,0
20250225,160000,2728430510,7990,7990,7990,7990,0
20250225,155900,2728430510,7990,7990,7990,7990,0
20250225,155800,2728430510,7990,7990,7990,7990,0
20250225,155700,2728430510,7990,7990,7990,7990,0
20250225,155600,2728430510,7990,7990,7990,7990,0
20250225,155500,2728430510,7990,7990,7990,7990,0
20250225,155400,2728430510,7990,7990,7990,7990,0
20250225,155300,2728430510,7990,7990,7990,7990,0
20250225,155200,2728430510,7990,7990,7990,7990,0
20250225,155100,2728430510,7990,7990,7990,7990,0
20250225,155000,2728430510,7990,7990,7990,7990,0
20250225,154900,2728430510,7990,7990,7990,7990,0
20250225,154800,2728430510,7990,7990,7990,7990,0
20250225,154700,2728430510,7990,7990,7990,7990,0
20250225,154600,2728430510,7990,7990,7990,7990,8696
20250225,154500,2728430510,7990,7990,7990,7990,0
20250225,154400,2728430510,7990,7990,7990,7990,0
20250225,154300,2728430510,7990,7990,7990,7990,0
20250225,154200,2728430510,7990,7990,7990,7990,0
20250225,154100,2728430510,7990,7990,7990,7990,0
20250225,154000,2728430510,7990,7990,7990,7990,0
20250225,153900,2728430510,7990,7990,7990,7990,0
20250225,153800,2728430510,7990,7990,7990,7990,0
20250225,153700,2728430510,7990,7990,7990,7990,0
20250225,153600,2728430510,7990,7990,7990,7990,0
20250225,153500,2728430510,7990,7990,7990,7990,0
20250225,153400,2728430510,7990,7990,7990,7990,0
20250225,153300,2728430510,7990,7990,7990,7990,0
20250225,153200,2728430510,7990,7990,7990,7990,0
20250225,153100,2728430510,7990,7990,7990,7990,0
20250225,153000,2728430510,7990,7990,7990,7990,8696
20250225,152900,2658949470,7980,7980,7980,7980,0
20250225,152800,2658949470,7980,7980,7980,7980,0
20250225,152700,2658949470,7980,7980,7980,7980,0
20250225,152600,2658949470,7980,7980,7980,7980,0
20250225,152500,2658949470,7980,7980,7980,7980,0
20250225,152400,2658949470,7980,7980,7980,7980,0
20250225,152300,2658949470,7980,7980,7980,7980,0
20250225,152200,2658949470,7980,7980,7980,7980,0
20250225,152100,2658949470,7980,7980,7980,7980,0
20250225,152000,2658949470,7980,7980,7980,7980,0
20250225,151900,2658949470,7980,7970,7990,7950,5605
20250225,151800,2614279850,7970,7950,7970,7950,1696
20250225,151700,2600779290,7950,7950,7950,7950,523
20250225,151600,2596621440,7950,7940,7950,7940,965
20250225,151500,2588958840,7930,7940,7940,7910,2010
20250225,151400,2573016660,7950,7950,7950,7940,211
20250225,151300,2571341150,7950,7960,7960,7950,593
20250225,151200,2566626300,7960,7960,7970,7950,1324
20250225,151100,2556083850,7960,7930,7960,7930,2507
20250225,151000,2536160180,7930,7930,7930,7920,1061
20250225,150900,2527748580,7930,7930,7930,7920,439
20250225,150800,2524271110,7930,7920,7930,7920,421
20250225,150700,2520936290,7920,7920,7920,7920,128
20250225,150600,2519922530,7920,7910,7920,7910,204
20250225,150500,2518307070,7910,7910,7910,7900,1837
20250225,150400,2503777900,7900,7910,7910,7900,253
20250225,150300,2501777180,7900,7890,7900,7890,189
20250225,150200,2500284580,7880,7890,7900,7880,1267
20250225,150100,2490297990,7890,7890,7890,7890,927
20250225,150000,2482983960,7880,7880,7890,7880,2104
20250225,145900,2466400070,7890,7890,7890,7890,434
20250225,145800,2462975810,7890,7900,7900,7890,611
20250225,145700,2458154970,7910,7900,7910,7890,158
20250225,145600,2456906790,7900,7900,7900,7900,409
20250225,145500,2453675690,7910,7920,7920,7900,482
20250225,145400,2449863970,7910,7900,7910,7900,692
20250225,145300,2444391680,7900,7900,7910,7900,426
20250225,145200,2441026270,7900,7900,7900,7880,504
20250225,145100,2437050450,7890,7880,7890,7880,469
20250225,145000,2433354700,7880,7890,7890,7880,484
20250225,144900,2429538010,7880,7890,7890,7880,140
20250225,144800,2428434610,7890,7890,7890,7890,21
20250225,144700,2428268920,7890,7900,7900,7860,1906
20250225,144600,2413263910,7900,7890,7910,7890,578
20250225,144500,2408699640,7880,7880,7880,7880,0
20250225,144400,2408699640,7880,7870,7880,7870,770
20250225,144300,2402635230,7870,7870,7870,7870,14
20250225,144200,2402525050,7870,7870,7870,7870,313
20250225,144100,2400061740,7870,7880,7880,7870,1542
20250225,144000,2387920720,7890,7890,7890,7890,10
20250225,143900,2387841820,7890,7890,7890,7880,1472
20250225,143800,2376230240,7900,7900,7900,7900,69
20250225,143700,2375685140,7890,7890,7890,7890,254
20250225,143600,2373681080,7890,7890,7890,7890,2
20250225,143500,2373665300,7890,7890,7900,7890,783
20250225,143400,2367487170,7890,7890,7890,7890,307
20250225,143300,2365064940,7890,7890,7890,7890,1300
20250225,143200,2354807940,7900,7900,7900,7900,121
20250225,143100,2353852040,7890,7900,7900,7890,358
20250225,143000,2351024840,7900,7930,7930,7900,1277
20250225,142900,2340921150,7920,7930,7940,7920,384
20250225,142800,2337874590,7940,7910,7940,7910,3288
20250225,142700,2311849060,7900,7890,7900,7890,2179
20250225,142600,2294640240,7890,7880,7890,7880,237
20250225,142500,2292772180,7880,7880,7880,7880,0
20250225,142400,2292772180,7880,7880,7880,7880,0
20250225,142300,2292772180,7880,7880,7880,7860,1059
20250225,142200,2284436490,7880,7890,7890,7880,282
20250225,142100,2282213430,7890,7880,7890,7880,79
20250225,142000,2281590310,7880,7870,7880,7870,187
20250225,141900,2280118120,7860,7870,7870,7860,274
20250225,141800,2277961750,7870,7870,7870,7870,644
20250225,141700,2272893470,7880,7880,7880,7880,0
20250225,141600,2272893470,7880,7860,7880,7860,160
20250225,141500,2271634670,7860,7870,7880,7860,30
20250225,141400,2271398770,7870,7880,7890,7870,689
20250225,141300,2265971590,7870,7910,7910,7870,691
20250225,141200,2260523310,7920,7850,7950,7850,9207
20250225,141100,2187691250,7850,7850,7850,7850,209
20250225,141000,2186050600,7830,7840,7840,7830,581
20250225,140900,2181499410,7830,7830,7830,7830,65
20250225,140800,2180990460,7830,7840,7840,7830,292
20250225,140700,2178704090,7840,7860,7860,7840,1545
20250225,140600,2166583180,7850,7850,7850,7850,170
20250225,140500,2165248680,7870,7870,7870,7870,0
20250225,140400,2165248680,7870,7850,7870,7840,1013
20250225,140300,2157295760,7850,7870,7870,7850,352
20250225,140200,2154526210,7860,7860,7860,7860,429
20250225,140100,2151154270,7860,7860,7860,7860,0
20250225,140000,2151154270,7860,7870,7870,7860,680
20250225,135900,2145809100,7870,7870,7870,7870,516
20250225,135800,2141748180,7870,7880,7880,7870,787
20250225,135700,2135552490,7880,7880,7880,7880,253
20250225,135600,2133558850,7880,7880,7880,7880,116
20250225,135500,2132644770,7890,7890,7900,7890,1215
20250225,135400,2123058320,7890,7880,7890,7870,1582
20250225,135300,2110592070,7880,7880,7880,7870,1292
20250225,135200,2100420240,7870,7860,7880,7860,579
20250225,135100,2095864690,7860,7870,7870,7860,398
20250225,135000,2092734330,7860,7880,7880,7860,801
20250225,134900,2086430910,7880,7860,7880,7860,472
20250225,134800,2082720190,7840,7840,7840,7840,8
20250225,134700,2082657470,7840,7840,7840,7840,865
20250225,134600,2075875870,7840,7840,7840,7830,122
20250225,134500,2074920500,7840,7840,7840,7840,164
20250225,134400,2073634740,7830,7820,7830,7810,569
20250225,134300,2069184720,7820,7830,7840,7820,1132
20250225,134200,2060330430,7820,7830,7850,7820,376
20250225,134100,2057390010,7830,7850,7850,7830,3586
20250225,134000,2029291130,7840,7860,7860,7840,1255
20250225,133900,2019447040,7860,7860,7860,7860,0
20250225,133800,2019447040,7860,7860,7860,7860,24
20250225,133700,2019258400,7860,7860,7860,7860,121
20250225,133600,2018307340,7850,7860,7860,7850,645
20250225,133500,2013243920,7860,7860,7860,7840,717
20250225,133400,2007620390,7860,7830,7860,7830,676
20250225,133300,2002327280,7820,7830,7840,7820,1381
20250225,133200,1991517600,7830,7840,7850,7830,2140
20250225,133100,1974749030,7830,7860,7860,7830,3000
20250225,133000,1951232580,7850,7870,7870,7850,5269
20250225,132900,1909854600,7870,7860,7870,7860,23
20250225,132800,1909673810,7860,7860,7860,7860,50
20250225,132700,1909280810,7860,7860,7860,7860,383
20250225,132600,1906270430,7860,7860,7870,7850,509
20250225,132500,1902272010,7860,7870,7870,7860,178
20250225,132400,1900872230,7860,7880,7880,7860,2026
20250225,132300,1884940860,7880,7890,7900,7870,2454
20250225,132200,1865610210,7890,7890,7890,7890,600
20250225,132100,1860876210,7890,7900,7900,7890,772
20250225,132000,1854777420,7910,7910,7910,7910,1057
20250225,131900,1846416550,7910,7900,7910,7900,188
20250225,131800,1844930840,7900,7900,7900,7900,180
20250225,131700,1843508840,7910,7870,7910,7870,2262
20250225,131600,1825655050,7870,7880,7880,7870,1361
20250225,131500,1814942880,7880,7880,7890,7870,1229
20250225,131400,1805258090,7890,7890,7890,7890,65
20250225,131300,1804745240,7890,7910,7910,7880,606
20250225,131200,1799960090,7910,7900,7910,7900,3
20250225,131100,1799936370,7900,7900,7900,7900,779
20250225,131000,1793782270,7880,7880,7880,7880,1362
20250225,130900,1783049710,7870,7910,7910,7870,4065
20250225,130800,1751033550,7890,7880,7910,7880,46
20250225,130700,1750671030,7880,7900,7910,7880,3753
20250225,130600,1721084830,7900,7910,7910,7900,4394
20250225,130500,1686352510,7910,7930,7930,7910,2201
20250225,130400,1668909570,7940,7980,7980,7930,4124
20250225,130300,1636086060,7980,7980,7980,7980,407
20250225,130200,1632838200,7980,7990,7990,7980,718
20250225,130100,1627108540,7980,7990,8000,7980,1225
20250225,130000,1617322650,7990,8000,8000,7990,3136
20250225,125900,1592247440,8000,7980,8000,7970,5005
20250225,125800,1552239830,7980,7970,7980,7970,539
20250225,125700,1547941990,7970,8000,8010,7950,3852
20250225,125600,1517245760,8010,7990,8010,7970,2724
20250225,125500,1495492060,7990,8010,8020,7990,5336
20250225,125400,1452766800,8000,7960,8000,7950,4515
20250225,125300,1416708450,7970,7950,7970,7940,1041
20250225,125200,1408429950,7950,7960,7960,7950,890
20250225,125100,1401352670,7960,7970,7970,7950,1458
20250225,125000,1389745900,7980,7980,7990,7970,518
20250225,124900,1385614590,7980,8000,8000,7980,994
20250225,124800,1377678250,8000,7940,8000,7940,5032
20250225,124700,1337536510,7940,7950,7950,7940,1938
20250225,124600,1322146560,7950,7950,7950,7940,468
20250225,124500,1318429460,7950,7950,7970,7930,2260
20250225,124400,1300482450,7950,7930,7950,7920,3013
20250225,124300,1276551050,7940,7920,8030,7910,11154
20250225,124200,1187472550,7920,7910,7920,7900,1542
20250225,124100,1175281540,7900,7900,7920,7900,755
20250225,124000,1169309010,7900,7980,7980,7890,7799
20250225,123900,1107525300,7980,7900,8030,7900,25880
20250225,123800,901095770,7900,7900,7900,7900,317
20250225,123700,898591470,7900,7900,7900,7900,0
20250225,123600,898591470,7900,7900,7900,7900,14
20250225,123500,898480870,7900,7900,7900,7900,2
20250225,123400,898465070,7900,7900,7900,7900,3
20250225,123300,898441370,7890,7890,7890,7880,477
20250225,123200,894679120,7890,7890,7890,7890,86
20250225,123100,894000580,7890,7890,7890,7890,127
20250225,123000,892998550,7890,7900,7900,7890,1653
20250225,122900,879951880,7900,7890,7900,7890,3652
20250225,122800,851105590,7890,7890,7890,7890,303
20250225,122700,848714920,7890,7890,7890,7890,62
20250225,122600,848225740,7900,7900,7900,7900,34
20250225,122500,847957140,7900,7890,7900,7890,40
20250225,122400,847641290,7890,7890,7890,7890,0
20250225,122300,847641290,7890,7890,7890,7890,45
20250225,122200,847286240,7890,7900,7900,7890,656
20250225,122100,842107090,7890,7890,7890,7890,0
20250225,122000,842107090,7890,7900,7900,7890,239
20250225,121900,840219890,7890,7900,7900,7890,315
20250225,121800,837733390,7890,7890,7890,7890,0
20250225,121700,837733390,7890,7890,7890,7890,1
20250225,121600,837725500,7890,7890,7890,7890,310
20250225,121500,835279600,7890,7890,7890,7890,330
20250225,121400,832675900,7890,7900,7900,7890,131
20250225,121300,831642290,7890,7900,7900,7890,256
20250225,121200,829620100,7900,7900,7900,7900,1
20250225,121100,829612200,7910,7910,7910,7910,341
20250225,121000,826914890,7920,7920,7920,7920,18
20250225,120900,826772330,7920,7920,7920,7920,179
20250225,120800,825354650,7920,7920,7920,7920,491
20250225,120700,821465930,7900,7920,7920,7900,509
20250225,120600,817435910,7920,7910,7920,7910,1225
20250225,120500,807744870,7910,7910,7910,7910,2
20250225,120400,807729050,7900,7900,7910,7900,155
20250225,120300,806504520,7900,7900,7900,7900,12
20250225,120200,806409720,7890,7890,7890,7890,1
20250225,120100,806401830,7890,7890,7890,7890,0
20250225,120000,806401830,7890,7890,7900,7890,348
20250225,115900,803654090,7900,7890,7900,7890,137
20250225,115800,802571990,7890,7900,7910,7890,1524
20250225,115700,790543060,7910,7910,7910,7900,1243
20250225,115600,780718150,7910,7910,7910,7910,28
20250225,115500,780496670,7910,7910,7920,7900,446
20250225,115400,776969120,7910,7910,7910,7910,430
20250225,115300,773567820,7910,7910,7920,7910,797
20250225,115200,767262120,7900,7900,7900,7900,0
20250225,115100,767262120,7900,7900,7900,7900,0
20250225,115000,767262120,7900,7900,7900,7900,314
20250225,114900,764781520,7910,7910,7910,7910,24
20250225,114800,764591680,7910,7920,7930,7910,2143
20250225,114700,747617330,7910,7910,7910,7910,413
20250225,114600,744350500,7910,7900,7910,7900,2397
20250225,114500,725394010,7890,7890,7890,7890,44
20250225,114400,725046850,7900,7900,7900,7900,60
20250225,114300,724572850,7910,7880,7910,7880,811
20250225,114200,718172840,7890,7890,7890,7890,0
20250225,114100,718172840,7890,7900,7900,7890,917
20250225,114000,710937670,7880,7900,7900,7880,1242
20250225,113900,701137770,7900,7900,7910,7900,1782
20250225,113800,687059700,7900,7900,7900,7900,1406
20250225,113700,675952300,7900,7890,7900,7890,1117
20250225,113600,667129020,7900,7870,7900,7870,4392
20250225,113500,632505250,7870,7870,7870,7870,947
20250225,113400,625052360,7870,7870,7870,7870,98
20250225,113300,624281100,7870,7870,7870,7870,61
20250225,113200,623801030,7860,7860,7870,7860,5
20250225,113100,623761720,7850,7850,7850,7850,0
20250225,113000,623761720,7850,7850,7850,7850,0
20250225,112900,623761720,7850,7860,7860,7850,607
20250225,112800,618992950,7860,7860,7860,7860,0
20250225,112700,618992950,7860,7860,7860,7860,0
20250225,112600,618992950,7860,7850,7860,7850,205
20250225,112500,617382150,7850,7850,7850,7850,0
20250225,112400,617382150,7850,7850,7850,7850,200
20250225,112300,615812150,7850,7850,7850,7850,0
20250225,112200,615812150,7850,7860,7860,7850,1515
20250225,112100,603914700,7870,7870,7870,7870,13
20250225,112000,603812390,7860,7860,7860,7860,300
20250225,111900,601454390,7860,7860,7860,7860,0
20250225,111800,601454390,7860,7860,7860,7860,48
20250225,111700,601077110,7860,7860,7860,7860,100
20250225,111600,600291110,7870,7880,7880,7870,219
20250225,111500,598567570,7880,7880,7880,7880,2
20250225,111400,598551810,7880,7880,7880,7880,0
20250225,111300,598551810,7880,7870,7880,7870,92
20250225,111200,597827760,7870,7870,7870,7870,0
20250225,111100,597827760,7870,7870,7870,7870,150
20250225,111000,596647260,7870,7870,7870,7870,0
20250225,110900,596647260,7870,7870,7870,7860,242
20250225,110800,594743990,7860,7860,7860,7860,0
20250225,110700,594743990,7860,7870,7870,7860,430
20250225,110600,591363210,7870,7870,7870,7870,172
20250225,110500,590009570,7870,7870,7870,7870,5
20250225,110400,589970220,7880,7880,7880,7880,5
20250225,110300,589930820,7880,7880,7880,7880,70
20250225,110200,589379220,7880,7880,7880,7880,32
20250225,110100,589127060,7880,7880,7880,7880,874
20250225,110000,582239940,7880,7880,7880,7880,5
20250225,105900,582200540,7880,7880,7880,7870,166
20250225,105800,580892470,7870,7860,7870,7860,582
20250225,105700,576317210,7860,7860,7860,7860,1
20250225,105600,576309350,7860,7860,7860,7860,0
20250225,105500,576309350,7860,7860,7860,7860,162
20250225,105400,575036030,7850,7850,7850,7850,38
20250225,105300,574737730,7840,7840,7840,7840,705
20250225,105200,569210530,7840,7840,7840,7840,1
20250225,105100,569202690,7840,7850,7850,7840,899
20250225,105000,562147110,7850,7860,7860,7850,518
20250225,104900,558080420,7860,7870,7870,7860,499
20250225,104800,554157780,7880,7880,7880,7880,121
20250225,104700,553204300,7860,7860,7860,7860,160
20250225,104600,551946700,7860,7870,7870,7860,196
20250225,104500,550405180,7870,7870,7870,7870,821
20250225,104400,543943910,7870,7870,7870,7870,6
20250225,104300,543896690,7870,7870,7870,7870,172
20250225,104200,542543050,7870,7870,7870,7870,2
20250225,104100,542527310,7870,7870,7870,7870,60
20250225,104000,542055110,7870,7870,7870,7870,415
20250225,103900,538789060,7870,7870,7870,7860,210
20250225,103800,537136930,7870,7870,7870,7870,54
20250225,103700,536711950,7870,7870,7870,7870,1
20250225,103600,536704080,7870,7870,7870,7870,50
20250225,103500,536310580,7870,7870,7870,7870,41
20250225,103400,535987910,7880,7880,7880,7880,898
20250225,103300,528911670,7870,7870,7870,7870,770
20250225,103200,522851770,7880,7880,7880,7880,107
20250225,103100,522008610,7880,7870,7880,7870,341
20250225,103000,519324760,7870,7870,7870,7870,863
20250225,102900,512532950,7870,7870,7870,7870,100
20250225,102800,511745950,7870,7870,7880,7870,704
20250225,102700,506205450,7860,7870,7870,7860,765
20250225,102600,500192270,7870,7860,7870,7860,55
20250225,102500,499759470,7870,7870,7870,7860,1207
20250225,102400,490270180,7870,7870,7870,7870,1650
20250225,102300,477284680,7870,7870,7870,7870,30
20250225,102200,477048580,7870,7870,7870,7870,201
20250225,102100,475466710,7870,7880,7880,7870,453
20250225,102000,471897080,7890,7890,7890,7880,868
20250225,101900,465048570,7880,7880,7880,7880,0
20250225,101800,465048570,7880,7890,7890,7880,151
20250225,101700,463857190,7890,7880,7890,7870,558
20250225,101600,459454970,7890,7890,7890,7880,96
20250225,101500,458698230,7890,7880,7890,7880,2004
20250225,101400,442888150,7880,7880,7880,7880,3
20250225,101300,442864510,7890,7890,7890,7890,126
20250225,101200,441870370,7890,7890,7890,7890,240
20250225,101100,439976770,7890,7890,7890,7880,1246
20250225,101000,430153480,7890,7880,7890,7880,412
20250225,100900,426905600,7890,7890,7890,7890,227
20250225,100800,425114570,7890,7890,7900,7890,394
20250225,100700,422005700,7890,7880,7890,7880,2214
20250225,100600,404545080,7880,7880,7880,7880,31
20250225,100500,404300800,7880,7870,7880,7870,1066
20250225,100400,395911370,7860,7860,7860,7860,312
20250225,100300,393459050,7860,7860,7860,7860,421
20250225,100200,390149990,7850,7850,7850,7850,869
20250225,100100,383328340,7860,7850,7860,7850,163
20250225,100000,382048780,7860,7840,7870,7840,577
20250225,095900,377515370,7840,7860,7860,7840,758
20250225,095800,371560700,7860,7860,7860,7860,424
20250225,095700,368228060,7860,7850,7870,7850,602
20250225,095600,363497310,7850,7860,7870,7850,288
20250225,095500,361235370,7850,7850,7850,7850,41
20250225,095400,360913520,7850,7840,7850,7840,742
20250225,095300,355091100,7840,7840,7840,7840,21
20250225,095200,354926460,7840,7840,7850,7840,1874
20250225,095100,340224280,7830,7850,7850,7830,1350
20250225,095000,329636480,7850,7850,7850,7850,431
20250225,094900,326253130,7860,7860,7860,7860,2
20250225,094800,326237410,7860,7870,7870,7860,1914
20250225,094700,311191020,7870,7870,7880,7860,420
20250225,094600,307884860,7880,7870,7880,7870,252
20250225,094500,305900850,7870,7880,7880,7860,910
20250225,094400,298741570,7880,7870,7880,7870,343
20250225,094300,296039350,7870,7870,7870,7870,22
20250225,094200,295866210,7870,7870,7870,7870,20
20250225,094100,295708810,7870,7870,7870,7870,145
20250225,094000,294567660,7870,7870,7880,7870,311
20250225,093900,292119940,7870,7870,7870,7870,152
20250225,093800,290923700,7870,7880,7890,7870,3004
20250225,093700,267245650,7880,7860,7880,7860,2035
20250225,093600,251229680,7860,7840,7870,7840,2515
20250225,093500,231474200,7840,7810,7840,7810,548
20250225,093400,227186570,7800,7820,7820,7800,475
20250225,093300,223475400,7820,7810,7820,7810,111
20250225,093200,222608470,7810,7810,7810,7810,0
20250225,093100,222608470,7810,7800,7810,7800,264
20250225,093000,220549250,7790,7800,7800,7790,121
20250225,092900,219606650,7800,7800,7800,7790,544
20250225,092800,215368670,7800,7800,7800,7800,1324
20250225,092700,205041470,7800,7800,7800,7790,28
20250225,092600,204823080,7800,7800,7800,7800,5
20250225,092500,204784080,7800,7800,7800,7800,121
20250225,092400,203840280,7800,7800,7800,7800,2
20250225,092300,203824680,7800,7810,7810,7800,3763
20250225,092200,174472760,7820,7810,7820,7800,2169
20250225,092100,157547660,7820,7820,7830,7810,324
20250225,092000,155014420,7820,7820,7820,7820,569
20250225,091900,150564840,7820,7800,7820,7800,398
20250225,091800,147458390,7800,7790,7800,7790,232
20250225,091700,145651090,7800,7800,7800,7800,648
20250225,091600,140596690,7800,7820,7820,7800,831
20250225,091500,134099070,7820,7810,7820,7800,224
20250225,091400,132350280,7800,7810,7820,7800,300
20250225,091300,130007470,7810,7830,7830,7800,1583
20250225,091200,117627440,7830,7770,7830,7770,1119
20250225,091100,108901140,7770,7760,7770,7760,789
20250225,091000,102777100,7760,7770,7770,7760,127
20250225,090900,101791560,7760,7750,7760,7750,378
20250225,090800,98860960,7740,7760,7760,7740,575
20250225,090700,94409780,7750,7730,7750,7730,1682
20250225,090600,81403050,7740,7750,7750,7720,2295
20250225,090500,63663250,7750,7740,7750,7740,1019
20250225,090400,55776050,7750,7760,7760,7710,4326
20250225,090300,22304190,7760,7790,7790,7740,176
20250225,090200,20939300,7790,7790,7790,7710,816
20250225,090100,14625820,7800,7830,7830,7800,559
20250225,090000,10265130,7830,7830,7830,7830,1193