KissMeData/254490/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,210300,588758340,12890,12890,12890,12890,676
20250225,210200,588758340,12890,12890,12890,12890,0
20250225,210100,588758340,12890,12890,12890,12890,0
20250225,210000,588758340,12890,12890,12890,12890,0
20250225,205900,588758340,12890,12890,12890,12890,0
20250225,205800,588758340,12890,12890,12890,12890,0
20250225,205700,588758340,12890,12890,12890,12890,0
20250225,205600,588758340,12890,12890,12890,12890,0
20250225,205500,588758340,12890,12890,12890,12890,0
20250225,205400,588758340,12890,12890,12890,12890,0
20250225,205300,588758340,12890,12890,12890,12890,0
20250225,205200,588758340,12890,12890,12890,12890,0
20250225,205100,588758340,12890,12890,12890,12890,0
20250225,205000,588758340,12890,12890,12890,12890,0
20250225,204900,588758340,12890,12890,12890,12890,0
20250225,204800,588758340,12890,12890,12890,12890,0
20250225,204700,588758340,12890,12890,12890,12890,0
20250225,204600,588758340,12890,12890,12890,12890,0
20250225,204500,588758340,12890,12890,12890,12890,0
20250225,204400,588758340,12890,12890,12890,12890,0
20250225,204300,588758340,12890,12890,12890,12890,0
20250225,204200,588758340,12890,12890,12890,12890,0
20250225,204100,588758340,12890,12890,12890,12890,0
20250225,204000,588758340,12890,12890,12890,12890,0
20250225,203900,588758340,12890,12890,12890,12890,0
20250225,203800,588758340,12890,12890,12890,12890,0
20250225,203700,588758340,12890,12890,12890,12890,0
20250225,203600,588758340,12890,12890,12890,12890,0
20250225,203500,588758340,12890,12890,12890,12890,0
20250225,203400,588758340,12890,12890,12890,12890,0
20250225,203300,588758340,12890,12890,12890,12890,676
20250225,203200,588758340,12890,12890,12890,12890,0
20250225,203100,588758340,12890,12890,12890,12890,0
20250225,203000,588758340,12890,12890,12890,12890,0
20250225,202900,588758340,12890,12890,12890,12890,0
20250225,202800,588758340,12890,12890,12890,12890,0
20250225,202700,588758340,12890,12890,12890,12890,0
20250225,202600,588758340,12890,12890,12890,12890,0
20250225,202500,588758340,12890,12890,12890,12890,0
20250225,202400,588758340,12890,12890,12890,12890,0
20250225,202300,588758340,12890,12890,12890,12890,0
20250225,202200,588758340,12890,12890,12890,12890,0
20250225,202100,588758340,12890,12890,12890,12890,0
20250225,202000,588758340,12890,12890,12890,12890,0
20250225,201900,588758340,12890,12890,12890,12890,0
20250225,201800,588758340,12890,12890,12890,12890,0
20250225,201700,588758340,12890,12890,12890,12890,0
20250225,201600,588758340,12890,12890,12890,12890,0
20250225,201500,588758340,12890,12890,12890,12890,0
20250225,201400,588758340,12890,12890,12890,12890,0
20250225,201300,588758340,12890,12890,12890,12890,0
20250225,201200,588758340,12890,12890,12890,12890,0
20250225,201100,588758340,12890,12890,12890,12890,0
20250225,201000,588758340,12890,12890,12890,12890,0
20250225,200900,588758340,12890,12890,12890,12890,0
20250225,200800,588758340,12890,12890,12890,12890,0
20250225,200700,588758340,12890,12890,12890,12890,0
20250225,200600,588758340,12890,12890,12890,12890,0
20250225,200500,588758340,12890,12890,12890,12890,0
20250225,200400,588758340,12890,12890,12890,12890,0
20250225,200300,588758340,12890,12890,12890,12890,676
20250225,200200,588758340,12890,12890,12890,12890,0
20250225,200100,588758340,12890,12890,12890,12890,0
20250225,200000,588758340,12890,12890,12890,12890,0
20250225,195900,588758340,12890,12890,12890,12890,0
20250225,195800,588758340,12890,12890,12890,12890,0
20250225,195700,588758340,12890,12890,12890,12890,0
20250225,195600,588758340,12890,12890,12890,12890,0
20250225,195500,588758340,12890,12890,12890,12890,0
20250225,195400,588758340,12890,12890,12890,12890,0
20250225,195300,588758340,12890,12890,12890,12890,0
20250225,195200,588758340,12890,12890,12890,12890,0
20250225,195100,588758340,12890,12890,12890,12890,0
20250225,195000,588758340,12890,12890,12890,12890,0
20250225,194900,588758340,12890,12890,12890,12890,0
20250225,194800,588758340,12890,12890,12890,12890,0
20250225,194700,588758340,12890,12890,12890,12890,0
20250225,194600,588758340,12890,12890,12890,12890,0
20250225,194500,588758340,12890,12890,12890,12890,0
20250225,194400,588758340,12890,12890,12890,12890,0
20250225,194300,588758340,12890,12890,12890,12890,0
20250225,194200,588758340,12890,12890,12890,12890,0
20250225,194100,588758340,12890,12890,12890,12890,0
20250225,194000,588758340,12890,12890,12890,12890,0
20250225,193900,588758340,12890,12890,12890,12890,0
20250225,193800,588758340,12890,12890,12890,12890,0
20250225,193700,588758340,12890,12890,12890,12890,0
20250225,193600,588758340,12890,12890,12890,12890,0
20250225,193500,588758340,12890,12890,12890,12890,0
20250225,193400,588758340,12890,12890,12890,12890,0
20250225,193300,588758340,12890,12890,12890,12890,676
20250225,193200,588758340,12890,12890,12890,12890,0
20250225,193100,588758340,12890,12890,12890,12890,0
20250225,193000,588758340,12890,12890,12890,12890,0
20250225,192900,588758340,12890,12890,12890,12890,0
20250225,192800,588758340,12890,12890,12890,12890,0
20250225,192700,588758340,12890,12890,12890,12890,0
20250225,192600,588758340,12890,12890,12890,12890,0
20250225,192500,588758340,12890,12890,12890,12890,0
20250225,192400,588758340,12890,12890,12890,12890,0
20250225,192300,588758340,12890,12890,12890,12890,0
20250225,192200,588758340,12890,12890,12890,12890,0
20250225,192100,588758340,12890,12890,12890,12890,0
20250225,192000,588758340,12890,12890,12890,12890,0
20250225,191900,588758340,12890,12890,12890,12890,0
20250225,191800,588758340,12890,12890,12890,12890,0
20250225,191700,588758340,12890,12890,12890,12890,0
20250225,191600,588758340,12890,12890,12890,12890,0
20250225,191500,588758340,12890,12890,12890,12890,0
20250225,191400,588758340,12890,12890,12890,12890,0
20250225,191300,588758340,12890,12890,12890,12890,0
20250225,191200,588758340,12890,12890,12890,12890,0
20250225,191100,588758340,12890,12890,12890,12890,0
20250225,191000,588758340,12890,12890,12890,12890,0
20250225,190900,588758340,12890,12890,12890,12890,0
20250225,190800,588758340,12890,12890,12890,12890,0
20250225,190700,588758340,12890,12890,12890,12890,0
20250225,190600,588758340,12890,12890,12890,12890,0
20250225,190500,588758340,12890,12890,12890,12890,0
20250225,190400,588758340,12890,12890,12890,12890,0
20250225,190300,588758340,12890,12890,12890,12890,676
20250225,190200,588758340,12890,12890,12890,12890,0
20250225,190100,588758340,12890,12890,12890,12890,0
20250225,190000,588758340,12890,12890,12890,12890,0
20250225,185900,588758340,12890,12890,12890,12890,0
20250225,185800,588758340,12890,12890,12890,12890,0
20250225,185700,588758340,12890,12890,12890,12890,0
20250225,185600,588758340,12890,12890,12890,12890,0
20250225,185500,588758340,12890,12890,12890,12890,0
20250225,185400,588758340,12890,12890,12890,12890,0
20250225,185300,588758340,12890,12890,12890,12890,0
20250225,185200,588758340,12890,12890,12890,12890,0
20250225,185100,588758340,12890,12890,12890,12890,0
20250225,185000,588758340,12890,12890,12890,12890,0
20250225,184900,588758340,12890,12890,12890,12890,0
20250225,184800,588758340,12890,12890,12890,12890,0
20250225,184700,588758340,12890,12890,12890,12890,0
20250225,184600,588758340,12890,12890,12890,12890,0
20250225,184500,588758340,12890,12890,12890,12890,0
20250225,184400,588758340,12890,12890,12890,12890,0
20250225,184300,588758340,12890,12890,12890,12890,0
20250225,184200,588758340,12890,12890,12890,12890,0
20250225,184100,588758340,12890,12890,12890,12890,0
20250225,184000,588758340,12890,12890,12890,12890,0
20250225,183900,588758340,12890,12890,12890,12890,0
20250225,183800,588758340,12890,12890,12890,12890,0
20250225,183700,588758340,12890,12890,12890,12890,0
20250225,183600,588758340,12890,12890,12890,12890,0
20250225,183500,588758340,12890,12890,12890,12890,0
20250225,183400,588758340,12890,12890,12890,12890,0
20250225,183300,588758340,12890,12890,12890,12890,676
20250225,183200,588758340,12890,12890,12890,12890,0
20250225,183100,588758340,12890,12890,12890,12890,0
20250225,183000,588758340,12890,12890,12890,12890,0
20250225,182900,588758340,12890,12890,12890,12890,0
20250225,182800,588758340,12890,12890,12890,12890,0
20250225,182700,588758340,12890,12890,12890,12890,0
20250225,182600,588758340,12890,12890,12890,12890,0
20250225,182500,588758340,12890,12890,12890,12890,0
20250225,182400,588758340,12890,12890,12890,12890,0
20250225,182300,588758340,12890,12890,12890,12890,0
20250225,182200,588758340,12890,12890,12890,12890,0
20250225,182100,588758340,12890,12890,12890,12890,0
20250225,182000,588758340,12890,12890,12890,12890,0
20250225,181900,588758340,12890,12890,12890,12890,0
20250225,181800,588758340,12890,12890,12890,12890,0
20250225,181700,588758340,12890,12890,12890,12890,0
20250225,181600,588758340,12890,12890,12890,12890,0
20250225,181500,588758340,12890,12890,12890,12890,0
20250225,181400,588758340,12890,12890,12890,12890,0
20250225,181300,588758340,12890,12890,12890,12890,0
20250225,181200,588758340,12890,12890,12890,12890,0
20250225,181100,588758340,12890,12890,12890,12890,0
20250225,181000,588758340,12890,12890,12890,12890,0
20250225,180900,588758340,12890,12890,12890,12890,0
20250225,180800,588758340,12890,12890,12890,12890,0
20250225,180700,588758340,12890,12890,12890,12890,0
20250225,180600,588758340,12890,12890,12890,12890,0
20250225,180500,588758340,12890,12890,12890,12890,0
20250225,180400,588758340,12890,12890,12890,12890,0
20250225,180300,588758340,12890,12890,12890,12890,676
20250225,180200,588758340,12890,12890,12890,12890,0
20250225,180100,588758340,12890,12890,12890,12890,0
20250225,180000,588758340,12890,12890,12890,12890,0
20250225,175900,588758340,12890,12890,12890,12890,0
20250225,175800,588758340,12890,12890,12890,12890,0
20250225,175700,588758340,12890,12890,12890,12890,0
20250225,175600,588758340,12890,12890,12890,12890,0
20250225,175500,588758340,12890,12890,12890,12890,0
20250225,175400,588758340,12890,12890,12890,12890,0
20250225,175300,588758340,12890,12890,12890,12890,0
20250225,175200,588758340,12890,12890,12890,12890,0
20250225,175100,588758340,12890,12890,12890,12890,0
20250225,175000,588758340,12890,12890,12890,12890,0
20250225,174900,588758340,12890,12890,12890,12890,0
20250225,174800,588758340,12890,12890,12890,12890,0
20250225,174700,588758340,12890,12890,12890,12890,0
20250225,174600,588758340,12890,12890,12890,12890,0
20250225,174500,588758340,12890,12890,12890,12890,0
20250225,174400,588758340,12890,12890,12890,12890,0
20250225,174300,588758340,12890,12890,12890,12890,0
20250225,174200,588758340,12890,12890,12890,12890,0
20250225,174100,588758340,12890,12890,12890,12890,0
20250225,174000,588758340,12890,12890,12890,12890,0
20250225,173900,588758340,12890,12890,12890,12890,0
20250225,173800,588758340,12890,12890,12890,12890,0
20250225,173700,588758340,12890,12890,12890,12890,0
20250225,173600,588758340,12890,12890,12890,12890,0
20250225,173500,588758340,12890,12890,12890,12890,0
20250225,173400,588758340,12890,12890,12890,12890,0
20250225,173300,588758340,12890,12890,12890,12890,676
20250225,173200,588758340,12890,12890,12890,12890,0
20250225,173100,588758340,12890,12890,12890,12890,0
20250225,173000,588758340,12890,12890,12890,12890,0
20250225,172900,588758340,12890,12890,12890,12890,0
20250225,172800,588758340,12890,12890,12890,12890,0
20250225,172700,588758340,12890,12890,12890,12890,0
20250225,172600,588758340,12890,12890,12890,12890,0
20250225,172500,588758340,12890,12890,12890,12890,0
20250225,172400,588758340,12890,12890,12890,12890,0
20250225,172300,588758340,12890,12890,12890,12890,0
20250225,172200,588758340,12890,12890,12890,12890,0
20250225,172100,588758340,12890,12890,12890,12890,0
20250225,172000,588758340,12890,12890,12890,12890,0
20250225,171900,588758340,12890,12890,12890,12890,0
20250225,171800,588758340,12890,12890,12890,12890,0
20250225,171700,588758340,12890,12890,12890,12890,0
20250225,171600,588758340,12890,12890,12890,12890,0
20250225,171500,588758340,12890,12890,12890,12890,0
20250225,171400,588758340,12890,12890,12890,12890,0
20250225,171300,588758340,12890,12890,12890,12890,0
20250225,171200,588758340,12890,12890,12890,12890,0
20250225,171100,588758340,12890,12890,12890,12890,0
20250225,171000,588758340,12890,12890,12890,12890,0
20250225,170900,588758340,12890,12890,12890,12890,0
20250225,170800,588758340,12890,12890,12890,12890,0
20250225,170700,588758340,12890,12890,12890,12890,0
20250225,170600,588758340,12890,12890,12890,12890,0
20250225,170500,588758340,12890,12890,12890,12890,0
20250225,170400,588758340,12890,12890,12890,12890,0
20250225,170300,588758340,12890,12890,12890,12890,676
20250225,170200,588758340,12890,12890,12890,12890,0
20250225,170100,588758340,12890,12890,12890,12890,0
20250225,170000,588758340,12890,12890,12890,12890,0
20250225,165900,588758340,12890,12890,12890,12890,0
20250225,165800,588758340,12890,12890,12890,12890,0
20250225,165700,588758340,12890,12890,12890,12890,0
20250225,165600,588758340,12890,12890,12890,12890,0
20250225,165500,588758340,12890,12890,12890,12890,0
20250225,165400,588758340,12890,12890,12890,12890,0
20250225,165300,588758340,12890,12890,12890,12890,0
20250225,165200,588758340,12890,12890,12890,12890,0
20250225,165100,588758340,12890,12890,12890,12890,0
20250225,165000,588758340,12890,12890,12890,12890,0
20250225,164900,588758340,12890,12890,12890,12890,0
20250225,164800,588758340,12890,12890,12890,12890,0
20250225,164700,588758340,12890,12890,12890,12890,0
20250225,164600,588758340,12890,12890,12890,12890,0
20250225,164500,588758340,12890,12890,12890,12890,0
20250225,164400,588758340,12890,12890,12890,12890,0
20250225,164300,588758340,12890,12890,12890,12890,0
20250225,164200,588758340,12890,12890,12890,12890,0
20250225,164100,588758340,12890,12890,12890,12890,0
20250225,164000,588758340,12890,12890,12890,12890,0
20250225,163900,588758340,12890,12890,12890,12890,0
20250225,163800,588758340,12890,12890,12890,12890,0
20250225,163700,588758340,12890,12890,12890,12890,0
20250225,163600,588758340,12890,12890,12890,12890,0
20250225,163500,588758340,12890,12890,12890,12890,0
20250225,163400,588758340,12890,12890,12890,12890,0
20250225,163300,588758340,12890,12890,12890,12890,676
20250225,163200,588758340,12890,12890,12890,12890,0
20250225,163100,588758340,12890,12890,12890,12890,0
20250225,163000,588758340,12890,12890,12890,12890,0
20250225,162900,588758340,12890,12890,12890,12890,0
20250225,162800,588758340,12890,12890,12890,12890,0
20250225,162700,588758340,12890,12890,12890,12890,0
20250225,162600,588758340,12890,12890,12890,12890,0
20250225,162500,588758340,12890,12890,12890,12890,0
20250225,162400,588758340,12890,12890,12890,12890,0
20250225,162300,588758340,12890,12890,12890,12890,0
20250225,162200,588758340,12890,12890,12890,12890,0
20250225,162100,588758340,12890,12890,12890,12890,0
20250225,162000,588758340,12890,12890,12890,12890,0
20250225,161900,588758340,12890,12890,12890,12890,0
20250225,161800,588758340,12890,12890,12890,12890,0
20250225,161700,588758340,12890,12890,12890,12890,0
20250225,161600,588758340,12890,12890,12890,12890,0
20250225,161500,588758340,12890,12890,12890,12890,0
20250225,161400,588758340,12890,12890,12890,12890,0
20250225,161300,588758340,12890,12890,12890,12890,0
20250225,161200,588758340,12890,12890,12890,12890,0
20250225,161100,588758340,12890,12890,12890,12890,0
20250225,161000,588758340,12890,12890,12890,12890,0
20250225,160900,588758340,12890,12890,12890,12890,0
20250225,160800,588758340,12890,12890,12890,12890,0
20250225,160700,588758340,12890,12890,12890,12890,0
20250225,160600,588758340,12890,12890,12890,12890,0
20250225,160500,588758340,12890,12890,12890,12890,0
20250225,160400,588758340,12890,12890,12890,12890,0
20250225,160300,588758340,12890,12890,12890,12890,676
20250225,160200,588758340,12890,12890,12890,12890,0
20250225,160100,588758340,12890,12890,12890,12890,0
20250225,160000,588758340,12890,12890,12890,12890,0
20250225,155900,588758340,12890,12890,12890,12890,0
20250225,155800,588758340,12890,12890,12890,12890,0
20250225,155700,588758340,12890,12890,12890,12890,0
20250225,155600,588758340,12890,12890,12890,12890,0
20250225,155500,588758340,12890,12890,12890,12890,0
20250225,155400,588758340,12890,12890,12890,12890,0
20250225,155300,588758340,12890,12890,12890,12890,0
20250225,155200,588758340,12890,12890,12890,12890,0
20250225,155100,588758340,12890,12890,12890,12890,0
20250225,155000,588758340,12890,12890,12890,12890,0
20250225,154900,588758340,12890,12890,12890,12890,0
20250225,154800,588758340,12890,12890,12890,12890,0
20250225,154700,588758340,12890,12890,12890,12890,0
20250225,154600,588758340,12890,12890,12890,12890,0
20250225,154500,588758340,12890,12890,12890,12890,0
20250225,154400,588758340,12890,12890,12890,12890,0
20250225,154300,588758340,12890,12890,12890,12890,0
20250225,154200,588758340,12890,12890,12890,12890,0
20250225,154100,588758340,12890,12890,12890,12890,0
20250225,154000,588758340,12890,12890,12890,12890,0
20250225,153900,588758340,12890,12890,12890,12890,0
20250225,153800,588758340,12890,12890,12890,12890,0
20250225,153700,588758340,12890,12890,12890,12890,0
20250225,153600,588758340,12890,12890,12890,12890,0
20250225,153500,588758340,12890,12890,12890,12890,0
20250225,153400,588758340,12890,12890,12890,12890,0
20250225,153300,588758340,12890,12890,12890,12890,676
20250225,153200,588758340,12890,12890,12890,12890,0
20250225,153100,588758340,12890,12890,12890,12890,0
20250225,153000,588758340,12890,12890,12890,12890,676
20250225,152900,580044700,12930,12930,12930,12930,0
20250225,152800,580044700,12930,12930,12930,12930,0
20250225,152700,580044700,12930,12930,12930,12930,0
20250225,152600,580044700,12930,12930,12930,12930,0
20250225,152500,580044700,12930,12930,12930,12930,0
20250225,152400,580044700,12930,12930,12930,12930,0
20250225,152300,580044700,12930,12930,12930,12930,0
20250225,152200,580044700,12930,12930,12930,12930,0
20250225,152100,580044700,12930,12930,12930,12930,0
20250225,152000,580044700,12930,12930,12930,12930,0
20250225,151900,580044700,12930,12930,12930,12930,2
20250225,151800,580018840,12910,12930,12930,12910,150
20250225,151700,578080240,12930,12930,12930,12930,1
20250225,151600,578067310,12930,12930,12930,12930,0
20250225,151500,578067310,12930,12930,12930,12930,10
20250225,151400,577938010,12930,12910,12930,12890,118
20250225,151300,576415080,12910,12910,12910,12910,0
20250225,151200,576415080,12910,12910,12910,12910,3
20250225,151100,576376350,12930,12930,12930,12930,0
20250225,151000,576376350,12930,12930,12930,12930,0
20250225,150900,576376350,12930,12930,12930,12930,20
20250225,150800,576117750,12890,12890,12890,12890,300
20250225,150700,572250750,12890,12900,12900,12890,250
20250225,150600,569027390,12960,12960,12960,12960,1
20250225,150500,569014430,12970,12970,12970,12970,3
20250225,150400,568975520,12930,12930,12930,12930,0
20250225,150300,568975520,12930,12890,12930,12890,46
20250225,150200,568380900,12890,12890,12890,12890,25
20250225,150100,568058650,12890,12920,12930,12890,477
20250225,150000,561901060,12930,12930,12930,12930,10
20250225,145900,561771760,12900,12900,12900,12900,153
20250225,145800,559798060,12940,12940,12940,12940,0
20250225,145700,559798060,12940,12940,12940,12940,0
20250225,145600,559798060,12940,12940,12940,12940,12
20250225,145500,559642780,12950,12910,12950,12910,60
20250225,145400,558867780,12970,12970,12970,12970,0
20250225,145300,558867780,12970,12970,12970,12970,10
20250225,145200,558738080,12980,12980,12980,12980,2
20250225,145100,558712120,12980,12920,12980,12910,361
20250225,145000,554039270,12980,12980,12980,12980,0
20250225,144900,554039270,12980,12980,12980,12980,30
20250225,144800,553649870,12980,12910,12980,12910,101
20250225,144700,552338960,12980,12980,12980,12980,0
20250225,144600,552338960,12980,12980,12980,12980,50
20250225,144500,551689960,12980,12900,12980,12890,56
20250225,144400,550966660,12900,12900,12900,12900,39
20250225,144300,550463560,12900,12900,12900,12900,239
20250225,144200,547380460,12900,12900,12900,12890,178
20250225,144100,545084520,12900,12950,12970,12900,351
20250225,144000,540537620,12980,12980,12980,12980,128
20250225,143900,538876180,12980,12980,12980,12980,1333
20250225,143800,521573840,13020,13020,13020,13020,0
20250225,143700,521573840,13020,12930,13020,12930,118
20250225,143600,520046560,13010,12960,13010,12960,242
20250225,143500,516905620,12960,12960,12960,12960,0
20250225,143400,516905620,12960,12940,12960,12900,2616
20250225,143300,483133710,12940,12940,12940,12940,1
20250225,143200,483120770,12930,12950,12950,12930,186
20250225,143100,480714320,13020,13020,13020,13020,15
20250225,143000,480519020,13030,13030,13030,13030,0
20250225,142900,480519020,13030,13030,13030,13030,0
20250225,142800,480519020,13030,13030,13030,13030,0
20250225,142700,480519020,13030,13030,13030,13030,0
20250225,142600,480519020,13030,13030,13030,13030,34
20250225,142500,480076000,12940,12940,12940,12940,0
20250225,142400,480076000,12940,12940,12940,12940,0
20250225,142300,480076000,12940,12950,12950,12940,50
20250225,142200,479428660,12940,13010,13010,12940,1437
20250225,142100,460753420,13010,13010,13010,13010,108
20250225,142000,459348340,13050,13050,13050,13050,0
20250225,141900,459348340,13050,13050,13050,13050,0
20250225,141800,459348340,13050,13020,13050,13020,189
20250225,141700,456886960,13030,13030,13030,13030,69
20250225,141600,455987890,13030,13030,13030,13030,2
20250225,141500,455961830,13030,13030,13030,13030,0
20250225,141400,455961830,13030,13030,13030,13030,500
20250225,141300,449446830,13100,13030,13100,13030,61
20250225,141200,448650390,13100,13100,13100,13100,23
20250225,141100,448349090,13040,13040,13040,13040,0
20250225,141000,448349090,13040,13040,13040,13040,0
20250225,140900,448349090,13040,13040,13040,13040,101
20250225,140800,447032050,13050,13050,13050,13050,0
20250225,140700,447032050,13050,13050,13050,13050,170
20250225,140600,444813550,13060,13060,13060,13060,0
20250225,140500,444813550,13060,13060,13060,13060,0
20250225,140400,444813550,13060,13060,13060,13060,0
20250225,140300,444813550,13060,13060,13060,13060,1
20250225,140200,444800490,13060,13060,13060,13060,0
20250225,140100,444800490,13060,13060,13060,13060,0
20250225,140000,444800490,13060,13060,13060,13060,200
20250225,135900,442188490,13080,13110,13110,13080,6
20250225,135800,442109920,13110,13110,13110,13110,0
20250225,135700,442109920,13110,13110,13110,13110,0
20250225,135600,442109920,13110,13110,13110,13110,0
20250225,135500,442109920,13110,13110,13110,13110,0
20250225,135400,442109920,13110,13110,13110,13110,0
20250225,135300,442109920,13110,13110,13110,13110,0
20250225,135200,442109920,13110,13110,13110,13110,0
20250225,135100,442109920,13110,13110,13110,13110,0
20250225,135000,442109920,13110,13110,13110,13110,0
20250225,134900,442109920,13110,13050,13110,13050,42
20250225,134800,441559540,13050,13060,13060,13050,500
20250225,134700,435033530,13080,13080,13080,13080,100
20250225,134600,433725530,13060,13060,13060,13060,0
20250225,134500,433725530,13060,13060,13060,13060,791
20250225,134400,423395070,13140,13140,13140,13140,0
20250225,134300,423395070,13140,13130,13140,13130,475
20250225,134200,417156570,13140,13140,13140,13140,0
20250225,134100,417156570,13140,13140,13140,13140,0
20250225,134000,417156570,13140,13140,13140,13140,0
20250225,133900,417156570,13140,13140,13140,13140,0
20250225,133800,417156570,13140,13140,13140,13140,0
20250225,133700,417156570,13140,13140,13140,13140,0
20250225,133600,417156570,13140,13140,13140,13140,0
20250225,133500,417156570,13140,13140,13140,13140,0
20250225,133400,417156570,13140,13130,13140,13130,10
20250225,133300,417025180,13150,13120,13150,13120,50
20250225,133200,416368380,13050,13050,13050,13050,0
20250225,133100,416368380,13050,13050,13050,13050,0
20250225,133000,416368380,13050,13050,13050,13050,0
20250225,132900,416368380,13050,13060,13060,13050,107
20250225,132800,414970990,13160,13160,13160,13160,0
20250225,132700,414970990,13160,13160,13160,13160,0
20250225,132600,414970990,13160,13160,13160,13160,0
20250225,132500,414970990,13160,13160,13160,13160,5
20250225,132400,414905190,13150,13140,13150,13140,107
20250225,132300,413498950,13050,13050,13050,13050,0
20250225,132200,413498950,13050,13050,13050,13050,5
20250225,132100,413433700,13050,13050,13050,13050,0
20250225,132000,413433700,13050,13050,13050,13050,0
20250225,131900,413433700,13050,13050,13050,13050,0
20250225,131800,413433700,13050,13050,13050,13050,0
20250225,131700,413433700,13050,13050,13050,13050,0
20250225,131600,413433700,13050,13050,13050,13050,0
20250225,131500,413433700,13050,13050,13050,13050,0
20250225,131400,413433700,13050,13050,13050,13050,1
20250225,131300,413420650,13140,13140,13140,13140,0
20250225,131200,413420650,13140,13140,13140,13140,1
20250225,131100,413407510,13050,13050,13050,13050,0
20250225,131000,413407510,13050,13050,13050,13050,5
20250225,130900,413342260,13060,13060,13060,13060,23
20250225,130800,413041880,13060,13060,13060,13060,0
20250225,130700,413041880,13060,13060,13060,13060,0
20250225,130600,413041880,13060,13060,13060,13060,0
20250225,130500,413041880,13060,13060,13060,13060,0
20250225,130400,413041880,13060,13060,13060,13060,10
20250225,130300,412911280,13060,13060,13060,13060,0
20250225,130200,412911280,13060,13060,13060,13060,0
20250225,130100,412911280,13060,13060,13060,13060,0
20250225,130000,412911280,13060,13060,13060,13060,0
20250225,125900,412911280,13060,13040,13060,13030,1015
20250225,125800,399682900,13040,13040,13040,13040,0
20250225,125700,399682900,13040,13040,13040,13040,0
20250225,125600,399682900,13040,13050,13050,13040,141
20250225,125500,397843790,13060,13060,13060,13060,24
20250225,125400,397530350,13070,13070,13070,13070,0
20250225,125300,397530350,13070,13070,13070,13070,0
20250225,125200,397530350,13070,13070,13070,13070,0
20250225,125100,397530350,13070,13070,13070,13070,0
20250225,125000,397530350,13070,13070,13070,13070,0
20250225,124900,397530350,13070,13070,13070,13070,14
20250225,124800,397347370,13070,13070,13070,13070,123
20250225,124700,395739760,13170,13170,13170,13170,1
20250225,124600,395726590,13180,13180,13180,13180,1
20250225,124500,395713410,13190,13190,13190,13190,0
20250225,124400,395713410,13190,13190,13190,13190,2
20250225,124300,395687030,13190,13060,13190,13060,371
20250225,124200,390809220,13060,13070,13070,13060,82
20250225,124100,389738100,13060,13060,13060,13060,0
20250225,124000,389738100,13060,13060,13060,13060,0
20250225,123900,389738100,13060,13060,13060,13060,0
20250225,123800,389738100,13060,13060,13060,13060,0
20250225,123700,389738100,13060,13060,13060,13060,0
20250225,123600,389738100,13060,13060,13060,13060,0
20250225,123500,389738100,13060,13060,13060,13060,100
20250225,123400,388432100,13060,13060,13060,13060,0
20250225,123300,388432100,13060,13060,13060,13060,0
20250225,123200,388432100,13060,13060,13060,13060,0
20250225,123100,388432100,13060,13070,13070,13060,260
20250225,123000,385035000,13060,13060,13060,13060,0
20250225,122900,385035000,13060,13060,13060,13060,0
20250225,122800,385035000,13060,13060,13060,13060,0
20250225,122700,385035000,13060,13060,13060,13060,0
20250225,122600,385035000,13060,13060,13060,13060,0
20250225,122500,385035000,13060,13060,13060,13060,0
20250225,122400,385035000,13060,13060,13060,13060,0
20250225,122300,385035000,13060,13060,13060,13060,175
20250225,122200,382749500,13060,13080,13080,13060,400
20250225,122100,377522930,13080,13080,13080,13080,0
20250225,122000,377522930,13080,13080,13080,13080,24
20250225,121900,377209010,13070,13070,13070,13070,0
20250225,121800,377209010,13070,13070,13070,13070,0
20250225,121700,377209010,13070,13070,13070,13070,0
20250225,121600,377209010,13070,13070,13070,13070,0
20250225,121500,377209010,13070,13070,13070,13070,1
20250225,121400,377195940,13070,13070,13070,13070,0
20250225,121300,377195940,13070,13070,13070,13070,0
20250225,121200,377195940,13070,13070,13070,13070,0
20250225,121100,377195940,13070,13070,13070,13070,741
20250225,121000,367511070,13080,13080,13080,13080,94
20250225,120900,366281550,13080,13080,13080,13080,0
20250225,120800,366281550,13080,13190,13190,13080,361
20250225,120700,361525920,13190,13190,13190,13190,75
20250225,120600,360536670,13190,13130,13190,13130,143
20250225,120500,358655220,13130,13130,13130,13130,1
20250225,120400,358642090,13080,13080,13080,13080,0
20250225,120300,358642090,13080,13080,13080,13080,0
20250225,120200,358642090,13080,13080,13080,13080,0
20250225,120100,358642090,13080,13080,13080,13080,0
20250225,120000,358642090,13080,13080,13080,13080,0
20250225,115900,358642090,13080,13080,13080,13080,0
20250225,115800,358642090,13080,13080,13080,13080,0
20250225,115700,358642090,13080,13080,13080,13080,0
20250225,115600,358642090,13080,13080,13080,13080,0
20250225,115500,358642090,13080,13080,13080,13080,0
20250225,115400,358642090,13080,13080,13080,13080,0
20250225,115300,358642090,13080,13080,13080,13080,10
20250225,115200,358511290,13070,13070,13070,13070,0
20250225,115100,358511290,13070,13070,13070,13070,0
20250225,115000,358511290,13070,13070,13070,13070,0
20250225,114900,358511290,13070,13070,13070,13070,0
20250225,114800,358511290,13070,13070,13070,13070,0
20250225,114700,358511290,13070,13070,13070,13070,0
20250225,114600,358511290,13070,13070,13070,13070,0
20250225,114500,358511290,13070,13070,13070,13070,0
20250225,114400,358511290,13070,13090,13090,13070,121
20250225,114300,356928530,13090,13090,13090,13090,0
20250225,114200,356928530,13090,13090,13090,13090,0
20250225,114100,356928530,13090,13090,13090,13090,0
20250225,114000,356928530,13090,13090,13090,13090,0
20250225,113900,356928530,13090,13090,13090,13090,0
20250225,113800,356928530,13090,13090,13090,13090,77
20250225,113700,355920600,13090,13140,13140,13090,54
20250225,113600,355212740,13140,13140,13140,13140,0
20250225,113500,355212740,13140,13160,13160,13140,103
20250225,113400,353858290,13160,13160,13160,13160,0
20250225,113300,353858290,13160,13160,13160,13160,10
20250225,113200,353726690,13170,13170,13170,13170,9
20250225,113100,353608160,13170,13170,13170,13170,50
20250225,113000,352949660,13170,13170,13170,13170,1
20250225,112900,352936490,13180,13110,13180,13110,235
20250225,112800,349845530,13070,13070,13070,13070,4
20250225,112700,349793250,13060,13060,13060,13060,0
20250225,112600,349793250,13060,13090,13090,13060,582
20250225,112500,342182650,13090,13090,13090,13090,0
20250225,112400,342182650,13090,13100,13100,13090,188
20250225,112300,339720580,13100,13100,13100,13100,100
20250225,112200,338410580,13110,13130,13130,13110,350
20250225,112100,333818080,13130,13130,13130,13130,0
20250225,112000,333818080,13130,13130,13130,13130,0
20250225,111900,333818080,13130,13130,13130,13130,0
20250225,111800,333818080,13130,13130,13130,13130,3
20250225,111700,333778690,13130,13130,13130,13130,4
20250225,111600,333726170,13130,13130,13130,13130,0
20250225,111500,333726170,13130,13130,13130,13130,0
20250225,111400,333726170,13130,13160,13160,13130,168
20250225,111300,331517230,13170,13200,13200,13170,5
20250225,111200,331451350,13200,13200,13200,13200,0
20250225,111100,331451350,13200,13200,13200,13200,0
20250225,111000,331451350,13200,13200,13200,13200,10
20250225,110900,331319350,13220,13220,13220,13220,0
20250225,110800,331319350,13220,13220,13220,13220,74
20250225,110700,330341070,13220,13220,13220,13220,10
20250225,110600,330208870,13220,13200,13220,13200,117
20250225,110500,328663970,13200,13200,13200,13200,8
20250225,110400,328558370,13200,13200,13200,13200,0
20250225,110300,328558370,13200,13200,13200,13200,4
20250225,110200,328505570,13160,13160,13160,13160,150
20250225,110100,326531570,13170,13200,13200,13170,211
20250225,110000,323748170,13200,13200,13200,13200,1
20250225,105900,323734970,13200,13200,13200,13200,1
20250225,105800,323721770,13200,13200,13200,13200,4
20250225,105700,323668970,13160,13160,13160,13160,84
20250225,105600,322563530,13180,13180,13180,13180,0
20250225,105500,322563530,13180,13180,13180,13180,0
20250225,105400,322563530,13180,13180,13180,13180,0
20250225,105300,322563530,13180,13180,13180,13180,52
20250225,105200,321878170,13200,13200,13200,13200,0
20250225,105100,321878170,13200,13200,13200,13200,11
20250225,105000,321732970,13230,13200,13230,13200,271
20250225,104900,318149500,13230,13230,13230,13230,0
20250225,104800,318149500,13230,13210,13230,13210,112
20250225,104700,316669920,13200,13200,13200,13200,7
20250225,104600,316577520,13200,13200,13200,13200,5
20250225,104500,316511520,13200,13200,13200,13200,167
20250225,104400,314307120,13200,13200,13200,13200,1
20250225,104300,314293920,13150,13150,13150,13150,1
20250225,104200,314280770,13200,13200,13200,13200,0
20250225,104100,314280770,13200,13160,13200,13160,25
20250225,104000,313951690,13160,13160,13160,13160,105
20250225,103900,312569890,13160,13160,13160,13160,1
20250225,103800,312556730,13160,13160,13160,13160,0
20250225,103700,312556730,13160,13160,13160,13160,57
20250225,103600,311806610,13190,13190,13190,13190,10
20250225,103500,311674710,13210,13170,13210,13170,123
20250225,103400,310051920,13210,13170,13210,13170,221
20250225,103300,307134220,13210,13180,13210,13180,210
20250225,103200,304366120,13180,13180,13180,13180,5
20250225,103100,304300220,13180,13180,13180,13180,0
20250225,103000,304300220,13180,13210,13230,13180,34
20250225,102900,303850870,13210,13210,13210,13210,1
20250225,102800,303837660,13190,13230,13230,13190,172
20250225,102700,301568820,13220,13200,13230,13190,322
20250225,102600,297319310,13190,13180,13190,13180,552
20250225,102500,290038930,13180,13170,13180,13170,387
20250225,102400,284938660,13170,13150,13170,13150,215
20250225,102300,282110790,13080,13150,13150,13080,113
20250225,102200,280630550,13150,13150,13150,13150,600
20250225,102100,272740550,13150,13140,13150,13140,271
20250225,102000,269179600,13140,13140,13140,13140,457
20250225,101900,263174620,13140,13140,13140,13140,20
20250225,101800,262911820,13140,13120,13140,13120,117
20250225,101700,261375580,13090,13090,13090,13090,30
20250225,101600,260982880,13100,13100,13100,13100,3
20250225,101500,260943580,13100,13120,13120,13100,21
20250225,101400,260668370,13130,13130,13140,13130,125
20250225,101300,259027060,13110,13110,13110,13110,0
20250225,101200,259027060,13110,13100,13130,13100,700
20250225,101100,249846170,13100,13070,13100,13060,73
20250225,101000,248891960,13050,13050,13050,13050,0
20250225,100900,248891960,13050,13050,13050,13050,0
20250225,100800,248891960,13050,13050,13050,13050,0
20250225,100700,248891960,13050,13090,13110,13050,159
20250225,100600,246816550,13090,13090,13090,13090,56
20250225,100500,246083510,13090,13090,13090,13090,41
20250225,100400,245546820,13080,13050,13080,13050,567
20250225,100300,238138900,13050,13050,13050,13050,0
20250225,100200,238138900,13050,13050,13050,13050,0
20250225,100100,238138900,13050,13050,13050,13050,12
20250225,100000,237982300,13050,13050,13050,13050,0
20250225,095900,237982300,13050,13050,13050,13050,56
20250225,095800,237251500,13070,13090,13090,13070,36
20250225,095700,236780860,13070,13070,13070,13070,1
20250225,095600,236767790,13050,13050,13050,13050,7
20250225,095500,236676440,13050,13090,13110,13050,28
20250225,095400,236310300,13090,13090,13090,13080,315
20250225,095300,232187150,13080,13040,13080,13040,245
20250225,095200,228989670,13030,13030,13030,13030,0
20250225,095100,228989670,13030,13030,13030,13030,10
20250225,095000,228859370,13040,13030,13040,13010,465
20250225,094900,222796150,13030,12930,13030,12930,2
20250225,094800,222770190,12930,13030,13030,12930,274
20250225,094700,219224310,13030,13030,13030,13030,0
20250225,094600,219224310,13030,13020,13090,13010,232
20250225,094500,216201380,13030,13030,13030,13030,1
20250225,094400,216188350,13020,12990,13020,12990,2219
20250225,094300,187341810,12910,12950,12950,12910,110
20250225,094200,185920150,13000,12950,13000,12950,314
20250225,094100,181848130,12960,12960,12960,12960,0
20250225,094000,181848130,12960,12960,12960,12960,0
20250225,093900,181848130,12960,12950,12960,12940,575
20250225,093800,174406850,12900,12900,12900,12900,28
20250225,093700,174045650,12900,12880,12900,12880,416
20250225,093600,168682760,12880,12870,12880,12870,518
20250225,093500,162015950,12880,12870,12880,12870,31
20250225,093400,161616970,12820,12820,12820,12820,0
20250225,093300,161616970,12820,12820,12820,12820,200
20250225,093200,159052970,12820,12820,12820,12820,0
20250225,093100,159052970,12820,12880,12890,12820,325
20250225,093000,154871620,12890,12880,12890,12880,166
20250225,092900,152733180,12880,12870,12880,12870,115
20250225,092800,151251990,12880,12880,12890,12870,95
20250225,092700,150028390,12880,12880,12880,12880,0
20250225,092600,150028390,12880,12830,12880,12830,3
20250225,092500,149989810,12830,12840,12840,12830,120
20250225,092400,148449710,12890,12890,12890,12890,0
20250225,092300,148449710,12890,12880,12890,12880,70
20250225,092200,147548020,12880,12840,12880,12840,13
20250225,092100,147381060,12840,12820,12840,12820,2749
20250225,092000,112134230,12820,12790,12820,12790,315
20250225,091900,108097250,12790,12790,12790,12790,122
20250225,091800,106536870,12790,12790,12790,12790,29
20250225,091700,106165960,12780,12780,12780,12780,650
20250225,091600,97858960,12780,12790,12790,12780,228
20250225,091500,94945060,12800,12800,12800,12800,89
20250225,091400,93805860,12800,12800,12800,12800,15
20250225,091300,93613860,12760,12760,12760,12760,1
20250225,091200,93601100,12820,12820,12820,12820,15
20250225,091100,93408800,12830,12740,12830,12740,93
20250225,091000,92223800,12710,12730,12730,12700,1166
20250225,090900,77401330,12750,12790,12800,12750,1801
20250225,090800,54420100,12790,12790,12790,12790,0
20250225,090700,54420100,12790,12820,12820,12790,743
20250225,090600,44900860,12820,12820,12820,12820,0
20250225,090500,44900860,12820,13030,13030,12820,197
20250225,090400,42372710,13030,13010,13030,13010,131
20250225,090300,40667760,12810,12800,12820,12800,370
20250225,090200,35931270,12760,12920,12920,12750,1574
20250225,090100,15789680,12950,12950,12950,12950,307
20250225,090000,11814030,13130,13000,13150,12920,909