KissMeData/253590/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,210200,9328727620,12020,12020,12020,12020,12810
20250225,210100,9328727620,12020,12020,12020,12020,0
20250225,210000,9328727620,12020,12020,12020,12020,0
20250225,205900,9328727620,12020,12020,12020,12020,0
20250225,205800,9328727620,12020,12020,12020,12020,0
20250225,205700,9328727620,12020,12020,12020,12020,0
20250225,205600,9328727620,12020,12020,12020,12020,0
20250225,205500,9328727620,12020,12020,12020,12020,0
20250225,205400,9328727620,12020,12020,12020,12020,0
20250225,205300,9328727620,12020,12020,12020,12020,0
20250225,205200,9328727620,12020,12020,12020,12020,0
20250225,205100,9328727620,12020,12020,12020,12020,0
20250225,205000,9328727620,12020,12020,12020,12020,0
20250225,204900,9328727620,12020,12020,12020,12020,0
20250225,204800,9328727620,12020,12020,12020,12020,0
20250225,204700,9328727620,12020,12020,12020,12020,0
20250225,204600,9328727620,12020,12020,12020,12020,0
20250225,204500,9328727620,12020,12020,12020,12020,0
20250225,204400,9328727620,12020,12020,12020,12020,0
20250225,204300,9328727620,12020,12020,12020,12020,0
20250225,204200,9328727620,12020,12020,12020,12020,0
20250225,204100,9328727620,12020,12020,12020,12020,0
20250225,204000,9328727620,12020,12020,12020,12020,0
20250225,203900,9328727620,12020,12020,12020,12020,0
20250225,203800,9328727620,12020,12020,12020,12020,0
20250225,203700,9328727620,12020,12020,12020,12020,0
20250225,203600,9328727620,12020,12020,12020,12020,0
20250225,203500,9328727620,12020,12020,12020,12020,0
20250225,203400,9328727620,12020,12020,12020,12020,0
20250225,203300,9328727620,12020,12020,12020,12020,0
20250225,203200,9328727620,12020,12020,12020,12020,12810
20250225,203100,9328727620,12020,12020,12020,12020,0
20250225,203000,9328727620,12020,12020,12020,12020,0
20250225,202900,9328727620,12020,12020,12020,12020,0
20250225,202800,9328727620,12020,12020,12020,12020,0
20250225,202700,9328727620,12020,12020,12020,12020,0
20250225,202600,9328727620,12020,12020,12020,12020,0
20250225,202500,9328727620,12020,12020,12020,12020,0
20250225,202400,9328727620,12020,12020,12020,12020,0
20250225,202300,9328727620,12020,12020,12020,12020,0
20250225,202200,9328727620,12020,12020,12020,12020,0
20250225,202100,9328727620,12020,12020,12020,12020,0
20250225,202000,9328727620,12020,12020,12020,12020,0
20250225,201900,9328727620,12020,12020,12020,12020,0
20250225,201800,9328727620,12020,12020,12020,12020,0
20250225,201700,9328727620,12020,12020,12020,12020,0
20250225,201600,9328727620,12020,12020,12020,12020,0
20250225,201500,9328727620,12020,12020,12020,12020,0
20250225,201400,9328727620,12020,12020,12020,12020,0
20250225,201300,9328727620,12020,12020,12020,12020,0
20250225,201200,9328727620,12020,12020,12020,12020,0
20250225,201100,9328727620,12020,12020,12020,12020,0
20250225,201000,9328727620,12020,12020,12020,12020,0
20250225,200900,9328727620,12020,12020,12020,12020,0
20250225,200800,9328727620,12020,12020,12020,12020,0
20250225,200700,9328727620,12020,12020,12020,12020,0
20250225,200600,9328727620,12020,12020,12020,12020,0
20250225,200500,9328727620,12020,12020,12020,12020,0
20250225,200400,9328727620,12020,12020,12020,12020,0
20250225,200300,9328727620,12020,12020,12020,12020,0
20250225,200200,9328727620,12020,12020,12020,12020,12810
20250225,200100,9328727620,12020,12020,12020,12020,0
20250225,200000,9328727620,12020,12020,12020,12020,0
20250225,195900,9328727620,12020,12020,12020,12020,0
20250225,195800,9328727620,12020,12020,12020,12020,0
20250225,195700,9328727620,12020,12020,12020,12020,0
20250225,195600,9328727620,12020,12020,12020,12020,0
20250225,195500,9328727620,12020,12020,12020,12020,0
20250225,195400,9328727620,12020,12020,12020,12020,0
20250225,195300,9328727620,12020,12020,12020,12020,0
20250225,195200,9328727620,12020,12020,12020,12020,0
20250225,195100,9328727620,12020,12020,12020,12020,0
20250225,195000,9328727620,12020,12020,12020,12020,0
20250225,194900,9328727620,12020,12020,12020,12020,0
20250225,194800,9328727620,12020,12020,12020,12020,0
20250225,194700,9328727620,12020,12020,12020,12020,0
20250225,194600,9328727620,12020,12020,12020,12020,0
20250225,194500,9328727620,12020,12020,12020,12020,0
20250225,194400,9328727620,12020,12020,12020,12020,0
20250225,194300,9328727620,12020,12020,12020,12020,0
20250225,194200,9328727620,12020,12020,12020,12020,0
20250225,194100,9328727620,12020,12020,12020,12020,0
20250225,194000,9328727620,12020,12020,12020,12020,0
20250225,193900,9328727620,12020,12020,12020,12020,0
20250225,193800,9328727620,12020,12020,12020,12020,0
20250225,193700,9328727620,12020,12020,12020,12020,0
20250225,193600,9328727620,12020,12020,12020,12020,0
20250225,193500,9328727620,12020,12020,12020,12020,0
20250225,193400,9328727620,12020,12020,12020,12020,0
20250225,193300,9328727620,12020,12020,12020,12020,0
20250225,193200,9328727620,12020,12020,12020,12020,12810
20250225,193100,9328727620,12020,12020,12020,12020,0
20250225,193000,9328727620,12020,12020,12020,12020,0
20250225,192900,9328727620,12020,12020,12020,12020,0
20250225,192800,9328727620,12020,12020,12020,12020,0
20250225,192700,9328727620,12020,12020,12020,12020,0
20250225,192600,9328727620,12020,12020,12020,12020,0
20250225,192500,9328727620,12020,12020,12020,12020,0
20250225,192400,9328727620,12020,12020,12020,12020,0
20250225,192300,9328727620,12020,12020,12020,12020,0
20250225,192200,9328727620,12020,12020,12020,12020,0
20250225,192100,9328727620,12020,12020,12020,12020,0
20250225,192000,9328727620,12020,12020,12020,12020,0
20250225,191900,9328727620,12020,12020,12020,12020,0
20250225,191800,9328727620,12020,12020,12020,12020,0
20250225,191700,9328727620,12020,12020,12020,12020,0
20250225,191600,9328727620,12020,12020,12020,12020,0
20250225,191500,9328727620,12020,12020,12020,12020,0
20250225,191400,9328727620,12020,12020,12020,12020,0
20250225,191300,9328727620,12020,12020,12020,12020,0
20250225,191200,9328727620,12020,12020,12020,12020,0
20250225,191100,9328727620,12020,12020,12020,12020,0
20250225,191000,9328727620,12020,12020,12020,12020,0
20250225,190900,9328727620,12020,12020,12020,12020,0
20250225,190800,9328727620,12020,12020,12020,12020,0
20250225,190700,9328727620,12020,12020,12020,12020,0
20250225,190600,9328727620,12020,12020,12020,12020,0
20250225,190500,9328727620,12020,12020,12020,12020,0
20250225,190400,9328727620,12020,12020,12020,12020,0
20250225,190300,9328727620,12020,12020,12020,12020,0
20250225,190200,9328727620,12020,12020,12020,12020,12810
20250225,190100,9328727620,12020,12020,12020,12020,0
20250225,190000,9328727620,12020,12020,12020,12020,0
20250225,185900,9328727620,12020,12020,12020,12020,0
20250225,185800,9328727620,12020,12020,12020,12020,0
20250225,185700,9328727620,12020,12020,12020,12020,0
20250225,185600,9328727620,12020,12020,12020,12020,0
20250225,185500,9328727620,12020,12020,12020,12020,0
20250225,185400,9328727620,12020,12020,12020,12020,0
20250225,185300,9328727620,12020,12020,12020,12020,0
20250225,185200,9328727620,12020,12020,12020,12020,0
20250225,185100,9328727620,12020,12020,12020,12020,0
20250225,185000,9328727620,12020,12020,12020,12020,0
20250225,184900,9328727620,12020,12020,12020,12020,0
20250225,184800,9328727620,12020,12020,12020,12020,0
20250225,184700,9328727620,12020,12020,12020,12020,0
20250225,184600,9328727620,12020,12020,12020,12020,0
20250225,184500,9328727620,12020,12020,12020,12020,0
20250225,184400,9328727620,12020,12020,12020,12020,0
20250225,184300,9328727620,12020,12020,12020,12020,0
20250225,184200,9328727620,12020,12020,12020,12020,0
20250225,184100,9328727620,12020,12020,12020,12020,0
20250225,184000,9328727620,12020,12020,12020,12020,0
20250225,183900,9328727620,12020,12020,12020,12020,0
20250225,183800,9328727620,12020,12020,12020,12020,0
20250225,183700,9328727620,12020,12020,12020,12020,0
20250225,183600,9328727620,12020,12020,12020,12020,0
20250225,183500,9328727620,12020,12020,12020,12020,0
20250225,183400,9328727620,12020,12020,12020,12020,0
20250225,183300,9328727620,12020,12020,12020,12020,0
20250225,183200,9328727620,12020,12020,12020,12020,12810
20250225,183100,9328727620,12020,12020,12020,12020,0
20250225,183000,9328727620,12020,12020,12020,12020,0
20250225,182900,9328727620,12020,12020,12020,12020,0
20250225,182800,9328727620,12020,12020,12020,12020,0
20250225,182700,9328727620,12020,12020,12020,12020,0
20250225,182600,9328727620,12020,12020,12020,12020,0
20250225,182500,9328727620,12020,12020,12020,12020,0
20250225,182400,9328727620,12020,12020,12020,12020,0
20250225,182300,9328727620,12020,12020,12020,12020,0
20250225,182200,9328727620,12020,12020,12020,12020,0
20250225,182100,9328727620,12020,12020,12020,12020,0
20250225,182000,9328727620,12020,12020,12020,12020,0
20250225,181900,9328727620,12020,12020,12020,12020,0
20250225,181800,9328727620,12020,12020,12020,12020,0
20250225,181700,9328727620,12020,12020,12020,12020,0
20250225,181600,9328727620,12020,12020,12020,12020,0
20250225,181500,9328727620,12020,12020,12020,12020,0
20250225,181400,9328727620,12020,12020,12020,12020,0
20250225,181300,9328727620,12020,12020,12020,12020,0
20250225,181200,9328727620,12020,12020,12020,12020,0
20250225,181100,9328727620,12020,12020,12020,12020,0
20250225,181000,9328727620,12020,12020,12020,12020,0
20250225,180900,9328727620,12020,12020,12020,12020,0
20250225,180800,9328727620,12020,12020,12020,12020,0
20250225,180700,9328727620,12020,12020,12020,12020,0
20250225,180600,9328727620,12020,12020,12020,12020,0
20250225,180500,9328727620,12020,12020,12020,12020,0
20250225,180400,9328727620,12020,12020,12020,12020,0
20250225,180300,9328727620,12020,12020,12020,12020,0
20250225,180200,9328727620,12020,12020,12020,12020,12810
20250225,180100,9328727620,12020,12020,12020,12020,0
20250225,180000,9328727620,12020,12020,12020,12020,0
20250225,175900,9328727620,12020,12020,12020,12020,0
20250225,175800,9328727620,12020,12020,12020,12020,0
20250225,175700,9328727620,12020,12020,12020,12020,0
20250225,175600,9328727620,12020,12020,12020,12020,0
20250225,175500,9328727620,12020,12020,12020,12020,0
20250225,175400,9328727620,12020,12020,12020,12020,0
20250225,175300,9328727620,12020,12020,12020,12020,0
20250225,175200,9328727620,12020,12020,12020,12020,0
20250225,175100,9328727620,12020,12020,12020,12020,0
20250225,175000,9328727620,12020,12020,12020,12020,0
20250225,174900,9328727620,12020,12020,12020,12020,0
20250225,174800,9328727620,12020,12020,12020,12020,0
20250225,174700,9328727620,12020,12020,12020,12020,0
20250225,174600,9328727620,12020,12020,12020,12020,0
20250225,174500,9328727620,12020,12020,12020,12020,0
20250225,174400,9328727620,12020,12020,12020,12020,0
20250225,174300,9328727620,12020,12020,12020,12020,0
20250225,174200,9328727620,12020,12020,12020,12020,0
20250225,174100,9328727620,12020,12020,12020,12020,0
20250225,174000,9328727620,12020,12020,12020,12020,0
20250225,173900,9328727620,12020,12020,12020,12020,0
20250225,173800,9328727620,12020,12020,12020,12020,0
20250225,173700,9328727620,12020,12020,12020,12020,0
20250225,173600,9328727620,12020,12020,12020,12020,0
20250225,173500,9328727620,12020,12020,12020,12020,0
20250225,173400,9328727620,12020,12020,12020,12020,0
20250225,173300,9328727620,12020,12020,12020,12020,0
20250225,173200,9328727620,12020,12020,12020,12020,12810
20250225,173100,9328727620,12020,12020,12020,12020,0
20250225,173000,9328727620,12020,12020,12020,12020,0
20250225,172900,9328727620,12020,12020,12020,12020,0
20250225,172800,9328727620,12020,12020,12020,12020,0
20250225,172700,9328727620,12020,12020,12020,12020,0
20250225,172600,9328727620,12020,12020,12020,12020,0
20250225,172500,9328727620,12020,12020,12020,12020,0
20250225,172400,9328727620,12020,12020,12020,12020,0
20250225,172300,9328727620,12020,12020,12020,12020,0
20250225,172200,9328727620,12020,12020,12020,12020,0
20250225,172100,9328727620,12020,12020,12020,12020,0
20250225,172000,9328727620,12020,12020,12020,12020,0
20250225,171900,9328727620,12020,12020,12020,12020,0
20250225,171800,9328727620,12020,12020,12020,12020,0
20250225,171700,9328727620,12020,12020,12020,12020,0
20250225,171600,9328727620,12020,12020,12020,12020,0
20250225,171500,9328727620,12020,12020,12020,12020,0
20250225,171400,9328727620,12020,12020,12020,12020,0
20250225,171300,9328727620,12020,12020,12020,12020,0
20250225,171200,9328727620,12020,12020,12020,12020,0
20250225,171100,9328727620,12020,12020,12020,12020,0
20250225,171000,9328727620,12020,12020,12020,12020,0
20250225,170900,9328727620,12020,12020,12020,12020,0
20250225,170800,9328727620,12020,12020,12020,12020,0
20250225,170700,9328727620,12020,12020,12020,12020,0
20250225,170600,9328727620,12020,12020,12020,12020,0
20250225,170500,9328727620,12020,12020,12020,12020,0
20250225,170400,9328727620,12020,12020,12020,12020,0
20250225,170300,9328727620,12020,12020,12020,12020,0
20250225,170200,9328727620,12020,12020,12020,12020,12810
20250225,170100,9328727620,12020,12020,12020,12020,0
20250225,170000,9328727620,12020,12020,12020,12020,0
20250225,165900,9328727620,12020,12020,12020,12020,0
20250225,165800,9328727620,12020,12020,12020,12020,0
20250225,165700,9328727620,12020,12020,12020,12020,0
20250225,165600,9328727620,12020,12020,12020,12020,0
20250225,165500,9328727620,12020,12020,12020,12020,0
20250225,165400,9328727620,12020,12020,12020,12020,0
20250225,165300,9328727620,12020,12020,12020,12020,0
20250225,165200,9328727620,12020,12020,12020,12020,0
20250225,165100,9328727620,12020,12020,12020,12020,0
20250225,165000,9328727620,12020,12020,12020,12020,0
20250225,164900,9328727620,12020,12020,12020,12020,0
20250225,164800,9328727620,12020,12020,12020,12020,0
20250225,164700,9328727620,12020,12020,12020,12020,0
20250225,164600,9328727620,12020,12020,12020,12020,0
20250225,164500,9328727620,12020,12020,12020,12020,0
20250225,164400,9328727620,12020,12020,12020,12020,0
20250225,164300,9328727620,12020,12020,12020,12020,0
20250225,164200,9328727620,12020,12020,12020,12020,0
20250225,164100,9328727620,12020,12020,12020,12020,0
20250225,164000,9328727620,12020,12020,12020,12020,0
20250225,163900,9328727620,12020,12020,12020,12020,0
20250225,163800,9328727620,12020,12020,12020,12020,0
20250225,163700,9328727620,12020,12020,12020,12020,0
20250225,163600,9328727620,12020,12020,12020,12020,0
20250225,163500,9328727620,12020,12020,12020,12020,0
20250225,163400,9328727620,12020,12020,12020,12020,0
20250225,163300,9328727620,12020,12020,12020,12020,0
20250225,163200,9328727620,12020,12020,12020,12020,12810
20250225,163100,9328727620,12020,12020,12020,12020,0
20250225,163000,9328727620,12020,12020,12020,12020,0
20250225,162900,9328727620,12020,12020,12020,12020,0
20250225,162800,9328727620,12020,12020,12020,12020,0
20250225,162700,9328727620,12020,12020,12020,12020,0
20250225,162600,9328727620,12020,12020,12020,12020,0
20250225,162500,9328727620,12020,12020,12020,12020,0
20250225,162400,9328727620,12020,12020,12020,12020,0
20250225,162300,9328727620,12020,12020,12020,12020,0
20250225,162200,9328727620,12020,12020,12020,12020,0
20250225,162100,9328727620,12020,12020,12020,12020,0
20250225,162000,9328727620,12020,12020,12020,12020,0
20250225,161900,9328727620,12020,12020,12020,12020,0
20250225,161800,9328727620,12020,12020,12020,12020,0
20250225,161700,9328727620,12020,12020,12020,12020,0
20250225,161600,9328727620,12020,12020,12020,12020,0
20250225,161500,9328727620,12020,12020,12020,12020,0
20250225,161400,9328727620,12020,12020,12020,12020,0
20250225,161300,9328727620,12020,12020,12020,12020,0
20250225,161200,9328727620,12020,12020,12020,12020,0
20250225,161100,9328727620,12020,12020,12020,12020,0
20250225,161000,9328727620,12020,12020,12020,12020,0
20250225,160900,9328727620,12020,12020,12020,12020,0
20250225,160800,9328727620,12020,12020,12020,12020,0
20250225,160700,9328727620,12020,12020,12020,12020,0
20250225,160600,9328727620,12020,12020,12020,12020,0
20250225,160500,9328727620,12020,12020,12020,12020,0
20250225,160400,9328727620,12020,12020,12020,12020,0
20250225,160300,9328727620,12020,12020,12020,12020,0
20250225,160200,9328727620,12020,12020,12020,12020,12810
20250225,160100,9328727620,12020,12020,12020,12020,0
20250225,160000,9328727620,12020,12020,12020,12020,0
20250225,155900,9328727620,12020,12020,12020,12020,0
20250225,155800,9328727620,12020,12020,12020,12020,0
20250225,155700,9328727620,12020,12020,12020,12020,0
20250225,155600,9328727620,12020,12020,12020,12020,0
20250225,155500,9328727620,12020,12020,12020,12020,0
20250225,155400,9328727620,12020,12020,12020,12020,0
20250225,155300,9328727620,12020,12020,12020,12020,0
20250225,155200,9328727620,12020,12020,12020,12020,0
20250225,155100,9328727620,12020,12020,12020,12020,0
20250225,155000,9328727620,12020,12020,12020,12020,0
20250225,154900,9328727620,12020,12020,12020,12020,0
20250225,154800,9328727620,12020,12020,12020,12020,0
20250225,154700,9328727620,12020,12020,12020,12020,0
20250225,154600,9328727620,12020,12020,12020,12020,0
20250225,154500,9328727620,12020,12020,12020,12020,0
20250225,154400,9328727620,12020,12020,12020,12020,0
20250225,154300,9328727620,12020,12020,12020,12020,0
20250225,154200,9328727620,12020,12020,12020,12020,0
20250225,154100,9328727620,12020,12020,12020,12020,0
20250225,154000,9328727620,12020,12020,12020,12020,0
20250225,153900,9328727620,12020,12020,12020,12020,0
20250225,153800,9328727620,12020,12020,12020,12020,0
20250225,153700,9328727620,12020,12020,12020,12020,0
20250225,153600,9328727620,12020,12020,12020,12020,0
20250225,153500,9328727620,12020,12020,12020,12020,0
20250225,153400,9328727620,12020,12020,12020,12020,0
20250225,153300,9328727620,12020,12020,12020,12020,0
20250225,153200,9328727620,12020,12020,12020,12020,12810
20250225,153100,9328727620,12020,12020,12020,12020,0
20250225,153000,9328727620,12020,12020,12020,12020,12810
20250225,152900,9174751420,12020,12020,12020,12020,0
20250225,152800,9174751420,12020,12020,12020,12020,0
20250225,152700,9174751420,12020,12020,12020,12020,0
20250225,152600,9174751420,12020,12020,12020,12020,0
20250225,152500,9174751420,12020,12020,12020,12020,0
20250225,152400,9174751420,12020,12020,12020,12020,0
20250225,152300,9174751420,12020,12020,12020,12020,0
20250225,152200,9174751420,12020,12020,12020,12020,0
20250225,152100,9174751420,12020,12020,12020,12020,0
20250225,152000,9174751420,12020,12020,12020,12020,0
20250225,151900,9174751420,12020,12040,12040,12010,1938
20250225,151800,9151445800,12040,12020,12040,12010,2049
20250225,151700,9126813910,12030,12020,12030,12010,1992
20250225,151600,9102869320,12030,12020,12030,12010,3062
20250225,151500,9066042880,12010,12020,12020,12010,2865
20250225,151400,9031616380,12020,12030,12030,12010,1386
20250225,151300,9014954820,12030,11990,12040,11990,1053
20250225,151200,9002288390,12000,12030,12040,11990,1468
20250225,151100,8984666110,12030,12010,12030,12000,1117
20250225,151000,8971243150,12000,12010,12010,11990,2044
20250225,150900,8946714550,12010,12000,12020,12000,3562
20250225,150800,8903947270,12000,12030,12030,12000,2037
20250225,150700,8879485530,12020,12010,12020,12010,1428
20250225,150600,8862325460,12010,12000,12020,12000,357
20250225,150500,8858037170,12000,12000,12010,11990,3269
20250225,150400,8818796370,12000,12000,12010,11990,4822
20250225,150300,8760937890,12010,12010,12010,12010,310
20250225,150200,8757214790,12010,12010,12020,12010,2073
20250225,150100,8732318050,12010,12020,12020,12010,942
20250225,150000,8720996640,12020,12020,12020,12010,235
20250225,145900,8718173140,12010,12020,12020,12010,574
20250225,145800,8711277280,12030,12020,12030,12010,2476
20250225,145700,8681515840,12020,12010,12020,12010,4085
20250225,145600,8632447280,12010,12020,12020,12000,2925
20250225,145500,8597318420,12020,12020,12020,12010,2256
20250225,145400,8570203920,12030,12020,12030,12020,259
20250225,145300,8567090730,12020,12030,12030,12020,688
20250225,145200,8558818590,12030,12020,12030,12020,882
20250225,145100,8548210970,12020,12030,12030,12020,500
20250225,145000,8542199490,12030,12030,12030,12030,766
20250225,144900,8532984510,12030,12030,12050,12030,737
20250225,144800,8524109050,12030,12030,12040,12010,1939
20250225,144700,8500796490,12030,12030,12030,12030,1185
20250225,144600,8486540940,12030,12040,12040,12020,1608
20250225,144500,8467205280,12030,12050,12050,12030,911
20250225,144400,8456238150,12040,12050,12050,12040,92
20250225,144300,8455129850,12050,12060,12060,12050,1162
20250225,144200,8441124960,12060,12070,12070,12060,268
20250225,144100,8437890300,12070,12070,12080,12070,1825
20250225,144000,8415855550,12080,12070,12090,12070,1624
20250225,143900,8396241930,12060,12060,12060,12060,60
20250225,143800,8395518330,12050,12050,12050,12040,1807
20250225,143700,8373751440,12050,12060,12060,12050,2354
20250225,143600,8345377110,12070,12060,12070,12060,437
20250225,143500,8340102890,12070,12070,12070,12070,52
20250225,143400,8339475250,12060,12060,12070,12060,1048
20250225,143300,8326831370,12060,12070,12070,12060,328
20250225,143200,8322875530,12070,12070,12070,12070,308
20250225,143100,8319157970,12070,12060,12070,12050,1817
20250225,143000,8297232060,12060,12070,12070,12060,25
20250225,142900,8296930510,12060,12070,12070,12060,615
20250225,142800,8289512080,12070,12060,12070,12060,1601
20250225,142700,8270203820,12070,12070,12070,12060,606
20250225,142600,8262893430,12070,12070,12070,12060,563
20250225,142500,8256099740,12070,12070,12070,12070,531
20250225,142400,8249690570,12070,12070,12070,12070,149
20250225,142300,8247892140,12080,12080,12090,12080,931
20250225,142200,8236644160,12090,12060,12090,12060,3631
20250225,142100,8192774830,12060,12050,12070,12050,1895
20250225,142000,8169919990,12050,12030,12050,12020,531
20250225,141900,8163529910,12030,12010,12040,12010,554
20250225,141800,8156867450,12030,12040,12040,12030,120
20250225,141700,8155422850,12040,12050,12050,12000,15627
20250225,141600,7967644790,12050,12060,12060,12040,4803
20250225,141500,7909767730,12060,12050,12060,12050,490
20250225,141400,7903863050,12060,12060,12060,12060,80
20250225,141300,7902898250,12060,12060,12070,12060,127
20250225,141200,7901366430,12070,12060,12070,12050,421
20250225,141100,7896289290,12060,12060,12070,12050,486
20250225,141000,7890429280,12050,12050,12070,12050,484
20250225,140900,7884594910,12050,12070,12070,12050,1356
20250225,140800,7868247860,12060,12070,12070,12060,63
20250225,140700,7867487750,12070,12060,12070,12060,68
20250225,140600,7866667660,12060,12060,12060,12060,306
20250225,140500,7862977300,12060,12070,12070,12060,108
20250225,140400,7861674670,12070,12070,12070,12060,755
20250225,140300,7852563680,12080,12080,12080,12070,420
20250225,140200,7847491310,12090,12080,12090,12080,917
20250225,140100,7836413850,12080,12090,12090,12070,302
20250225,140000,7832765780,12080,12090,12090,12080,271
20250225,135900,7829492050,12090,12080,12090,12080,212
20250225,135800,7826931070,12090,12090,12090,12090,343
20250225,135700,7822784200,12090,12080,12090,12080,706
20250225,135600,7814255710,12070,12070,12080,12070,853
20250225,135500,7803959500,12080,12080,12080,12070,242
20250225,135400,7801037140,12080,12080,12080,12070,1455
20250225,135300,7783462100,12080,12070,12080,12070,1824
20250225,135200,7761446300,12070,12060,12070,12060,59
20250225,135100,7760734670,12060,12070,12070,12060,478
20250225,135000,7754969890,12070,12060,12070,12060,321
20250225,134900,7751097460,12070,12050,12070,12050,712
20250225,134800,7742512100,12060,12050,12060,12050,1407
20250225,134700,7725557330,12040,12040,12040,12040,1467
20250225,134600,7707894650,12050,12040,12050,12040,127
20250225,134500,7706365510,12050,12060,12060,12050,2340
20250225,134400,7678168450,12060,12060,12060,12050,158
20250225,134300,7676263400,12060,12050,12060,12050,214
20250225,134200,7673684540,12050,12070,12070,12050,1969
20250225,134100,7649940320,12070,12060,12070,12060,204
20250225,134000,7647479480,12070,12070,12070,12060,734
20250225,133900,7638623340,12070,12070,12070,12070,185
20250225,133800,7636390390,12070,12060,12070,12060,1522
20250225,133700,7618020050,12070,12080,12080,12060,774
20250225,133600,7608682320,12080,12060,12080,12060,136
20250225,133500,7607042130,12060,12070,12080,12060,622
20250225,133400,7599535300,12080,12070,12080,12060,484
20250225,133300,7593693820,12070,12070,12080,12070,455
20250225,133200,7588199750,12070,12080,12080,12070,646
20250225,133100,7580400390,12070,12080,12080,12070,52
20250225,133000,7579772730,12070,12070,12080,12070,379
20250225,132900,7575196970,12070,12080,12080,12070,114
20250225,132800,7573820190,12070,12080,12080,12070,269
20250225,132700,7570570870,12080,12080,12080,12080,17
20250225,132600,7570365510,12080,12070,12080,12070,348
20250225,132500,7566165130,12070,12080,12080,12070,374
20250225,132400,7561650630,12070,12080,12080,12070,237
20250225,132300,7558787700,12080,12060,12080,12060,370
20250225,132200,7554322650,12070,12060,12070,12060,569
20250225,132100,7547456400,12060,12060,12070,12050,203
20250225,132000,7545008650,12050,12050,12060,12050,1086
20250225,131900,7531913990,12050,12040,12050,12040,122
20250225,131800,7530445090,12040,12050,12050,12040,80
20250225,131700,7529481750,12050,12040,12050,12040,644
20250225,131600,7521726550,12050,12050,12050,12040,40
20250225,131500,7521244890,12040,12050,12050,12040,527
20250225,131400,7514899220,12050,12070,12070,12050,708
20250225,131300,7506365860,12060,12060,12070,12060,214
20250225,131200,7503785010,12070,12070,12070,12060,252
20250225,131100,7500743640,12070,12050,12070,12050,839
20250225,131000,7490624880,12060,12050,12060,12050,716
20250225,130900,7481990990,12050,12050,12060,12050,64
20250225,130800,7481219540,12050,12060,12060,12050,213
20250225,130700,7478652670,12050,12040,12050,12040,1831
20250225,130600,7456592010,12040,12040,12050,12040,3068
20250225,130500,7419653270,12050,12050,12050,12040,21
20250225,130400,7419400240,12050,12050,12050,12040,1000
20250225,130300,7407350320,12050,12060,12060,12050,1130
20250225,130200,7393733740,12060,12050,12060,12050,1060
20250225,130100,7380958540,12060,12050,12060,12050,369
20250225,130000,7376510810,12060,12070,12070,12050,1024
20250225,125900,7364162110,12070,12080,12090,12070,794
20250225,125800,7354575440,12090,12090,12090,12070,1131
20250225,125700,7340917250,12090,12080,12090,12080,1892
20250225,125600,7318058260,12080,12100,12100,12080,197
20250225,125500,7315678480,12100,12090,12100,12070,529
20250225,125400,7309284370,12090,12100,12110,12070,196
20250225,125300,7306915140,12100,12080,12110,12060,787
20250225,125200,7297403220,12050,12080,12080,12050,1108
20250225,125100,7284044090,12090,12070,12100,12070,144
20250225,125000,7282303910,12070,12050,12070,12050,124
20250225,124900,7280808690,12050,12070,12070,12020,4691
20250225,124800,7224377790,12050,12050,12070,12040,1329
20250225,124700,7208367750,12040,12100,12100,12040,5190
20250225,124600,7145810730,12080,12090,12100,12080,213
20250225,124500,7143234810,12100,12090,12100,12090,276
20250225,124400,7139897950,12090,12090,12090,12090,198
20250225,124300,7137504130,12100,12080,12100,12080,207
20250225,124200,7135000830,12080,12090,12090,12080,730
20250225,124100,7126181390,12100,12100,12100,12090,73
20250225,124000,7125298290,12090,12070,12090,12060,1229
20250225,123900,7110459150,12070,12060,12070,12060,604
20250225,123800,7103174840,12060,12070,12070,12060,287
20250225,123700,7099713550,12070,12070,12080,12060,82
20250225,123600,7098724270,12080,12070,12080,12060,843
20250225,123500,7088557160,12070,12080,12090,12070,244
20250225,123400,7085611670,12090,12060,12090,12060,513
20250225,123300,7079418080,12070,12060,12080,12050,2796
20250225,123200,7045675370,12050,12060,12070,12050,1229
20250225,123100,7030865700,12050,12050,12070,12050,93
20250225,123000,7029743960,12070,12090,12090,12050,2749
20250225,122900,6996603820,12090,12090,12090,12070,2336
20250225,122800,6968393970,12090,12110,12110,12090,1168
20250225,122700,6954267130,12120,12110,12120,12110,170
20250225,122600,6952208230,12120,12130,12130,12120,415
20250225,122500,6947178260,12130,12130,12140,12130,414
20250225,122400,6942156290,12140,12130,12140,12130,439
20250225,122300,6936829950,12130,12130,12140,12130,400
20250225,122200,6931977000,12130,12130,12140,12130,244
20250225,122100,6929017250,12140,12160,12160,12140,778
20250225,122000,6919564070,12170,12160,12170,12150,1126
20250225,121900,6905871880,12180,12170,12180,12160,1282
20250225,121800,6890264790,12170,12180,12190,12160,1252
20250225,121700,6875012910,12180,12150,12200,12150,5955
20250225,121600,6802493310,12150,12120,12160,12120,3126
20250225,121500,6764530960,12120,12110,12120,12110,1374
20250225,121400,6747882880,12110,12090,12110,12090,2267
20250225,121300,6720439210,12090,12090,12090,12090,943
20250225,121200,6709038340,12080,12080,12090,12070,1396
20250225,121100,6692170000,12080,12080,12080,12080,730
20250225,121000,6683351600,12090,12080,12090,12080,140
20250225,120900,6681659390,12090,12090,12090,12080,327
20250225,120800,6677707700,12090,12090,12090,12080,378
20250225,120700,6673137690,12090,12080,12090,12080,450
20250225,120600,6667698480,12070,12070,12070,12070,343
20250225,120500,6663558470,12090,12090,12090,12090,189
20250225,120400,6661273460,12090,12100,12100,12090,168
20250225,120300,6659242230,12100,12100,12100,12090,238
20250225,120200,6656362450,12090,12080,12090,12070,446
20250225,120100,6650972900,12080,12080,12080,12070,194
20250225,120000,6648629600,12080,12070,12080,12070,308
20250225,115900,6644909050,12070,12070,12080,12060,909
20250225,115800,6633945520,12080,12080,12080,12060,595
20250225,115700,6626764410,12080,12070,12080,12070,185
20250225,115600,6624531340,12070,12080,12090,12070,1356
20250225,115500,6608158490,12090,12090,12090,12080,44
20250225,115400,6607626560,12090,12080,12090,12080,1102
20250225,115300,6594314330,12080,12090,12090,12080,114
20250225,115200,6592936920,12090,12090,12100,12090,397
20250225,115100,6588137180,12090,12090,12100,12090,46
20250225,115000,6587580980,12100,12090,12100,12090,202
20250225,114900,6585137840,12100,12100,12100,12100,5
20250225,114800,6585077340,12100,12080,12100,12080,22
20250225,114700,6584811540,12080,12100,12100,12080,583
20250225,114600,6577765990,12110,12090,12110,12090,1127
20250225,114500,6564130260,12080,12090,12090,12080,83
20250225,114400,6563127600,12080,12090,12090,12080,328
20250225,114300,6559165160,12090,12110,12120,12090,422
20250225,114200,6554058960,12110,12090,12110,12080,235
20250225,114100,6551215620,12100,12100,12100,12090,1491
20250225,114000,6533184840,12100,12120,12120,12100,643
20250225,113900,6525397880,12120,12100,12120,12100,948
20250225,113800,6513918560,12090,12070,12090,12060,1165
20250225,113700,6499845040,12070,12070,12080,12060,385
20250225,113600,6495198770,12070,12080,12080,12070,141
20250225,113500,6493495970,12080,12080,12080,12070,91
20250225,113400,6492397300,12080,12070,12080,12060,617
20250225,113300,6484949560,12060,12060,12070,12060,346
20250225,113200,6480776210,12060,12060,12070,12060,445
20250225,113100,6475408110,12060,12050,12070,12050,891
20250225,113000,6464666820,12050,12060,12080,12050,968
20250225,112900,6452997700,12060,12080,12080,12050,6046
20250225,112800,6380075210,12090,12090,12110,12090,925
20250225,112700,6368885320,12090,12080,12090,12060,3052
20250225,112600,6332057250,12080,12100,12100,12070,3025
20250225,112500,6295515950,12090,12090,12110,12090,1050
20250225,112400,6282816240,12100,12120,12120,12100,2574
20250225,112300,6251661560,12120,12120,12120,12100,853
20250225,112200,6241329350,12120,12130,12130,12120,2222
20250225,112100,6214398430,12130,12130,12140,12130,1837
20250225,112000,6192115610,12130,12130,12140,12130,1126
20250225,111900,6178453700,12130,12120,12130,12120,498
20250225,111800,6172414250,12130,12130,12130,12120,120
20250225,111700,6170958820,12120,12130,12130,12110,2122
20250225,111600,6145251360,12120,12130,12130,12120,376
20250225,111500,6140693950,12130,12120,12130,12120,1619
20250225,111400,6121065190,12130,12150,12150,12130,1174
20250225,111300,6106817300,12150,12160,12160,12150,417
20250225,111200,6101749730,12150,12160,12170,12150,1682
20250225,111100,6081302540,12170,12150,12170,12140,1436
20250225,111000,6063851690,12150,12120,12150,12120,454
20250225,110900,6058343780,12120,12100,12120,12090,5698
20250225,110800,5989363350,12090,12100,12110,12090,3430
20250225,110700,5947867930,12100,12130,12130,12100,1702
20250225,110600,5927255040,12120,12110,12120,12110,834
20250225,110500,5917150440,12110,12100,12120,12100,2106
20250225,110400,5891659320,12110,12130,12130,12100,2356
20250225,110300,5863112080,12140,12150,12150,12130,1713
20250225,110200,5842314160,12140,12150,12160,12140,558
20250225,110100,5835533890,12160,12160,12170,12150,693
20250225,110000,5827110060,12160,12170,12180,12160,1833
20250225,105900,5804806600,12170,12170,12180,12160,1716
20250225,105800,5783925640,12170,12150,12170,12140,4638
20250225,105700,5727570170,12150,12150,12150,12140,283
20250225,105600,5724133830,12140,12130,12150,12120,2197
20250225,105500,5697470690,12120,12150,12150,12120,2156
20250225,105400,5671316310,12130,12150,12160,12100,4258
20250225,105300,5619706820,12130,12170,12170,12130,5182
20250225,105200,5556730140,12170,12180,12180,12170,4166
20250225,105100,5506021840,12180,12180,12190,12180,3537
20250225,105000,5462932770,12190,12210,12220,12180,8994
20250225,104900,5353238360,12210,12220,12230,12200,8261
20250225,104800,5252347560,12220,12220,12240,12200,28468
20250225,104700,4904624630,12220,12270,12270,12180,22413
20250225,104600,4630773400,12270,12160,12290,12160,40419
20250225,104500,4136134440,12170,12190,12190,12160,9098
20250225,104400,4025366730,12190,12210,12220,12190,10129
20250225,104300,3901814600,12210,12180,12220,12180,22080
20250225,104200,3632465060,12170,12170,12190,12170,9961
20250225,104100,3511105520,12180,12130,12180,12120,10682
20250225,104000,3381385470,12130,12110,12130,12110,789
20250225,103900,3371820540,12110,12090,12110,12080,2638
20250225,103800,3339917900,12090,12090,12100,12090,1626
20250225,103700,3320258250,12090,12050,12100,12050,434
20250225,103600,3315012620,12050,12090,12090,12050,1906
20250225,103500,3292025600,12090,12080,12090,12080,184
20250225,103400,3289802240,12080,12070,12080,12060,383
20250225,103300,3285175970,12070,12050,12070,12050,112
20250225,103200,3283825250,12050,12070,12080,12050,1373
20250225,103100,3267272510,12070,12070,12070,12060,360
20250225,103000,3262927660,12080,12080,12080,12050,1029
20250225,102900,3250518180,12060,12070,12080,12060,708
20250225,102800,3241968220,12060,12080,12080,12060,1864
20250225,102700,3219475630,12080,12110,12110,12080,512
20250225,102600,3213287580,12110,12120,12130,12110,2499
20250225,102500,3183011470,12120,12100,12120,12100,1751
20250225,102400,3161808510,12100,12110,12110,12100,98
20250225,102300,3160622010,12120,12100,12130,12100,3582
20250225,102200,3117262030,12100,12080,12100,12070,2840
20250225,102100,3082942410,12080,12090,12090,12080,1192
20250225,102000,3068542150,12100,12090,12100,12080,1172
20250225,101900,3054374920,12100,12100,12100,12090,718
20250225,101800,3045690930,12100,12100,12120,12090,3114
20250225,101700,3007999890,12100,12080,12110,12080,1890
20250225,101600,2985137740,12090,12090,12090,12080,357
20250225,101500,2980821780,12090,12080,12090,12080,215
20250225,101400,2978223170,12080,12090,12100,12070,2100
20250225,101300,2952848420,12090,12110,12110,12090,1179
20250225,101200,2938579520,12110,12090,12130,12090,4830
20250225,101100,2880065460,12090,12080,12110,12080,3694
20250225,101000,2835377720,12070,12060,12070,12050,1861
20250225,100900,2812931090,12060,12040,12060,12040,228
20250225,100800,2810184590,12030,12030,12050,12020,623
20250225,100700,2802690030,12030,12040,12040,12020,1735
20250225,100600,2781820620,12040,12070,12080,12040,2256
20250225,100500,2754630800,12070,12100,12100,12060,1527
20250225,100400,2736196640,12080,12100,12110,12080,2160
20250225,100300,2710059970,12100,12100,12100,12090,547
20250225,100200,2703443300,12090,12060,12090,12060,2405
20250225,100100,2674380460,12060,12080,12080,12050,4916
20250225,100000,2615087370,12080,12080,12090,12070,2160
20250225,095900,2588989360,12080,12120,12120,12070,5630
20250225,095800,2520874210,12120,12130,12130,12110,2376
20250225,095700,2492067350,12130,12150,12150,12120,3884
20250225,095600,2444935820,12150,12150,12150,12130,3947
20250225,095500,2397006900,12160,12140,12170,12130,11672
20250225,095400,2255148120,12130,12090,12140,12080,9436
20250225,095300,2140818730,12080,12020,12090,12020,4746
20250225,095200,2083584190,12030,12000,12030,12000,1875
20250225,095100,2061046380,12000,12020,12020,12000,890
20250225,095000,2050365970,12030,12030,12030,12000,1273
20250225,094900,2035073770,12030,12040,12040,12000,1069
20250225,094800,2022227260,12040,12050,12050,12040,3172
20250225,094700,1984019590,12050,12070,12070,12040,4976
20250225,094600,1924038710,12070,12060,12080,12060,5713
20250225,094500,1855068000,12070,12050,12080,12050,1682
20250225,094400,1834777070,12050,12030,12060,12030,4731
20250225,094300,1777785460,12040,12020,12040,12010,2089
20250225,094200,1752666460,12000,11990,12040,11990,4827
20250225,094100,1694675330,11980,11940,11980,11920,3338
20250225,094000,1654798370,11940,11970,11970,11910,3077
20250225,093900,1618088650,11950,11960,11960,11920,4187
20250225,093800,1568130850,11940,11920,11980,11920,5130
20250225,093700,1506818910,11920,11910,11920,11900,3217
20250225,093600,1468516120,11910,11840,11910,11830,7168
20250225,093500,1383466600,11830,11800,11840,11800,2216
20250225,093400,1357278330,11800,11790,11810,11790,1079
20250225,093300,1344551800,11790,11820,11830,11790,3973
20250225,093200,1297625650,11820,11840,11840,11820,1119
20250225,093100,1284388760,11830,11830,11840,11830,452
20250225,093000,1279039240,11830,11830,11840,11830,1097
20250225,092900,1266053140,11810,11840,11850,11810,1978
20250225,092800,1242643740,11830,11830,11830,11820,815
20250225,092700,1233003660,11830,11830,11840,11820,1196
20250225,092600,1218854540,11830,11840,11850,11820,4883
20250225,092500,1161078750,11840,11860,11860,11830,3868
20250225,092400,1115274480,11840,11780,11850,11780,2949
20250225,092300,1080410350,11780,11790,11790,11760,905
20250225,092200,1069745480,11790,11780,11790,11740,4273
20250225,092100,1019526840,11780,11780,11800,11780,2090
20250225,092000,994883970,11780,11780,11790,11780,504
20250225,091900,988946340,11780,11780,11780,11760,2676
20250225,091800,957450200,11780,11760,11780,11760,2951
20250225,091700,922716690,11760,11740,11760,11740,1657
20250225,091600,903231800,11760,11740,11760,11730,1392
20250225,091500,886891000,11750,11760,11770,11730,2686
20250225,091400,855336510,11750,11770,11770,11750,619
20250225,091300,848059750,11770,11760,11770,11750,1516
20250225,091200,830241840,11760,11770,11770,11760,1562
20250225,091100,811865100,11770,11780,11780,11750,810
20250225,091000,802336590,11780,11770,11790,11750,1242
20250225,090900,787709560,11770,11780,11790,11760,1090
20250225,090800,774876180,11750,11720,11750,11710,1986
20250225,090700,751581960,11710,11700,11720,11700,6152
20250225,090600,679571710,11710,11750,11750,11700,8968
20250225,090500,574455470,11740,11800,11810,11740,2869
20250225,090400,540697800,11810,11760,11840,11720,2717
20250225,090300,508700580,11750,11730,11780,11710,3587
20250225,090200,466621720,11730,11780,11780,11720,1075
20250225,090100,454002340,11730,11750,11800,11700,16132
20250225,090000,264647350,11750,11730,11780,11690,22552