KissMeData/457190/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,215600,48043399900,54900,54900,54900,54900,7879
20250225,215500,48043399900,54900,54900,54900,54900,0
20250225,215400,48043399900,54900,54900,54900,54900,0
20250225,215300,48043399900,54900,54900,54900,54900,0
20250225,215200,48043399900,54900,54900,54900,54900,0
20250225,215100,48043399900,54900,54900,54900,54900,0
20250225,215000,48043399900,54900,54900,54900,54900,0
20250225,214900,48043399900,54900,54900,54900,54900,0
20250225,214800,48043399900,54900,54900,54900,54900,0
20250225,214700,48043399900,54900,54900,54900,54900,0
20250225,214600,48043399900,54900,54900,54900,54900,0
20250225,214500,48043399900,54900,54900,54900,54900,0
20250225,214400,48043399900,54900,54900,54900,54900,0
20250225,214300,48043399900,54900,54900,54900,54900,0
20250225,214200,48043399900,54900,54900,54900,54900,0
20250225,214100,48043399900,54900,54900,54900,54900,0
20250225,214000,48043399900,54900,54900,54900,54900,0
20250225,213900,48043399900,54900,54900,54900,54900,0
20250225,213800,48043399900,54900,54900,54900,54900,0
20250225,213700,48043399900,54900,54900,54900,54900,0
20250225,213600,48043399900,54900,54900,54900,54900,0
20250225,213500,48043399900,54900,54900,54900,54900,0
20250225,213400,48043399900,54900,54900,54900,54900,0
20250225,213300,48043399900,54900,54900,54900,54900,0
20250225,213200,48043399900,54900,54900,54900,54900,0
20250225,213100,48043399900,54900,54900,54900,54900,0
20250225,213000,48043399900,54900,54900,54900,54900,0
20250225,212900,48043399900,54900,54900,54900,54900,0
20250225,212800,48043399900,54900,54900,54900,54900,0
20250225,212700,48043399900,54900,54900,54900,54900,0
20250225,212600,48043399900,54900,54900,54900,54900,7879
20250225,212500,48043399900,54900,54900,54900,54900,0
20250225,212400,48043399900,54900,54900,54900,54900,0
20250225,212300,48043399900,54900,54900,54900,54900,0
20250225,212200,48043399900,54900,54900,54900,54900,0
20250225,212100,48043399900,54900,54900,54900,54900,0
20250225,212000,48043399900,54900,54900,54900,54900,0
20250225,211900,48043399900,54900,54900,54900,54900,0
20250225,211800,48043399900,54900,54900,54900,54900,0
20250225,211700,48043399900,54900,54900,54900,54900,0
20250225,211600,48043399900,54900,54900,54900,54900,0
20250225,211500,48043399900,54900,54900,54900,54900,0
20250225,211400,48043399900,54900,54900,54900,54900,0
20250225,211300,48043399900,54900,54900,54900,54900,0
20250225,211200,48043399900,54900,54900,54900,54900,0
20250225,211100,48043399900,54900,54900,54900,54900,0
20250225,211000,48043399900,54900,54900,54900,54900,0
20250225,210900,48043399900,54900,54900,54900,54900,0
20250225,210800,48043399900,54900,54900,54900,54900,0
20250225,210700,48043399900,54900,54900,54900,54900,0
20250225,210600,48043399900,54900,54900,54900,54900,0
20250225,210500,48043399900,54900,54900,54900,54900,0
20250225,210400,48043399900,54900,54900,54900,54900,0
20250225,210300,48043399900,54900,54900,54900,54900,0
20250225,210200,48043399900,54900,54900,54900,54900,0
20250225,210100,48043399900,54900,54900,54900,54900,0
20250225,210000,48043399900,54900,54900,54900,54900,0
20250225,205900,48043399900,54900,54900,54900,54900,0
20250225,205800,48043399900,54900,54900,54900,54900,0
20250225,205700,48043399900,54900,54900,54900,54900,0
20250225,205600,48043399900,54900,54900,54900,54900,7879
20250225,205500,48043399900,54900,54900,54900,54900,0
20250225,205400,48043399900,54900,54900,54900,54900,0
20250225,205300,48043399900,54900,54900,54900,54900,0
20250225,205200,48043399900,54900,54900,54900,54900,0
20250225,205100,48043399900,54900,54900,54900,54900,0
20250225,205000,48043399900,54900,54900,54900,54900,0
20250225,204900,48043399900,54900,54900,54900,54900,0
20250225,204800,48043399900,54900,54900,54900,54900,0
20250225,204700,48043399900,54900,54900,54900,54900,0
20250225,204600,48043399900,54900,54900,54900,54900,0
20250225,204500,48043399900,54900,54900,54900,54900,0
20250225,204400,48043399900,54900,54900,54900,54900,0
20250225,204300,48043399900,54900,54900,54900,54900,0
20250225,204200,48043399900,54900,54900,54900,54900,0
20250225,204100,48043399900,54900,54900,54900,54900,0
20250225,204000,48043399900,54900,54900,54900,54900,0
20250225,203900,48043399900,54900,54900,54900,54900,0
20250225,203800,48043399900,54900,54900,54900,54900,0
20250225,203700,48043399900,54900,54900,54900,54900,0
20250225,203600,48043399900,54900,54900,54900,54900,0
20250225,203500,48043399900,54900,54900,54900,54900,0
20250225,203400,48043399900,54900,54900,54900,54900,0
20250225,203300,48043399900,54900,54900,54900,54900,0
20250225,203200,48043399900,54900,54900,54900,54900,0
20250225,203100,48043399900,54900,54900,54900,54900,0
20250225,203000,48043399900,54900,54900,54900,54900,0
20250225,202900,48043399900,54900,54900,54900,54900,0
20250225,202800,48043399900,54900,54900,54900,54900,0
20250225,202700,48043399900,54900,54900,54900,54900,0
20250225,202600,48043399900,54900,54900,54900,54900,7879
20250225,202500,48043399900,54900,54900,54900,54900,0
20250225,202400,48043399900,54900,54900,54900,54900,0
20250225,202300,48043399900,54900,54900,54900,54900,0
20250225,202200,48043399900,54900,54900,54900,54900,0
20250225,202100,48043399900,54900,54900,54900,54900,0
20250225,202000,48043399900,54900,54900,54900,54900,0
20250225,201900,48043399900,54900,54900,54900,54900,0
20250225,201800,48043399900,54900,54900,54900,54900,0
20250225,201700,48043399900,54900,54900,54900,54900,0
20250225,201600,48043399900,54900,54900,54900,54900,0
20250225,201500,48043399900,54900,54900,54900,54900,0
20250225,201400,48043399900,54900,54900,54900,54900,0
20250225,201300,48043399900,54900,54900,54900,54900,0
20250225,201200,48043399900,54900,54900,54900,54900,0
20250225,201100,48043399900,54900,54900,54900,54900,0
20250225,201000,48043399900,54900,54900,54900,54900,0
20250225,200900,48043399900,54900,54900,54900,54900,0
20250225,200800,48043399900,54900,54900,54900,54900,0
20250225,200700,48043399900,54900,54900,54900,54900,0
20250225,200600,48043399900,54900,54900,54900,54900,0
20250225,200500,48043399900,54900,54900,54900,54900,0
20250225,200400,48043399900,54900,54900,54900,54900,0
20250225,200300,48043399900,54900,54900,54900,54900,0
20250225,200200,48043399900,54900,54900,54900,54900,0
20250225,200100,48043399900,54900,54900,54900,54900,0
20250225,200000,48043399900,54900,54900,54900,54900,0
20250225,195900,48043399900,54900,54900,54900,54900,0
20250225,195800,48043399900,54900,54900,54900,54900,0
20250225,195700,48043399900,54900,54900,54900,54900,0
20250225,195600,48043399900,54900,54900,54900,54900,7879
20250225,195500,48043399900,54900,54900,54900,54900,0
20250225,195400,48043399900,54900,54900,54900,54900,0
20250225,195300,48043399900,54900,54900,54900,54900,0
20250225,195200,48043399900,54900,54900,54900,54900,0
20250225,195100,48043399900,54900,54900,54900,54900,0
20250225,195000,48043399900,54900,54900,54900,54900,0
20250225,194900,48043399900,54900,54900,54900,54900,0
20250225,194800,48043399900,54900,54900,54900,54900,0
20250225,194700,48043399900,54900,54900,54900,54900,0
20250225,194600,48043399900,54900,54900,54900,54900,0
20250225,194500,48043399900,54900,54900,54900,54900,0
20250225,194400,48043399900,54900,54900,54900,54900,0
20250225,194300,48043399900,54900,54900,54900,54900,0
20250225,194200,48043399900,54900,54900,54900,54900,0
20250225,194100,48043399900,54900,54900,54900,54900,0
20250225,194000,48043399900,54900,54900,54900,54900,0
20250225,193900,48043399900,54900,54900,54900,54900,0
20250225,193800,48043399900,54900,54900,54900,54900,0
20250225,193700,48043399900,54900,54900,54900,54900,0
20250225,193600,48043399900,54900,54900,54900,54900,0
20250225,193500,48043399900,54900,54900,54900,54900,0
20250225,193400,48043399900,54900,54900,54900,54900,0
20250225,193300,48043399900,54900,54900,54900,54900,0
20250225,193200,48043399900,54900,54900,54900,54900,0
20250225,193100,48043399900,54900,54900,54900,54900,0
20250225,193000,48043399900,54900,54900,54900,54900,0
20250225,192900,48043399900,54900,54900,54900,54900,0
20250225,192800,48043399900,54900,54900,54900,54900,0
20250225,192700,48043399900,54900,54900,54900,54900,0
20250225,192600,48043399900,54900,54900,54900,54900,7879
20250225,192500,48043399900,54900,54900,54900,54900,0
20250225,192400,48043399900,54900,54900,54900,54900,0
20250225,192300,48043399900,54900,54900,54900,54900,0
20250225,192200,48043399900,54900,54900,54900,54900,0
20250225,192100,48043399900,54900,54900,54900,54900,0
20250225,192000,48043399900,54900,54900,54900,54900,0
20250225,191900,48043399900,54900,54900,54900,54900,0
20250225,191800,48043399900,54900,54900,54900,54900,0
20250225,191700,48043399900,54900,54900,54900,54900,0
20250225,191600,48043399900,54900,54900,54900,54900,0
20250225,191500,48043399900,54900,54900,54900,54900,0
20250225,191400,48043399900,54900,54900,54900,54900,0
20250225,191300,48043399900,54900,54900,54900,54900,0
20250225,191200,48043399900,54900,54900,54900,54900,0
20250225,191100,48043399900,54900,54900,54900,54900,0
20250225,191000,48043399900,54900,54900,54900,54900,0
20250225,190900,48043399900,54900,54900,54900,54900,0
20250225,190800,48043399900,54900,54900,54900,54900,0
20250225,190700,48043399900,54900,54900,54900,54900,0
20250225,190600,48043399900,54900,54900,54900,54900,0
20250225,190500,48043399900,54900,54900,54900,54900,0
20250225,190400,48043399900,54900,54900,54900,54900,0
20250225,190300,48043399900,54900,54900,54900,54900,0
20250225,190200,48043399900,54900,54900,54900,54900,0
20250225,190100,48043399900,54900,54900,54900,54900,0
20250225,190000,48043399900,54900,54900,54900,54900,0
20250225,185900,48043399900,54900,54900,54900,54900,0
20250225,185800,48043399900,54900,54900,54900,54900,0
20250225,185700,48043399900,54900,54900,54900,54900,0
20250225,185600,48043399900,54900,54900,54900,54900,7879
20250225,185500,48043399900,54900,54900,54900,54900,0
20250225,185400,48043399900,54900,54900,54900,54900,0
20250225,185300,48043399900,54900,54900,54900,54900,0
20250225,185200,48043399900,54900,54900,54900,54900,0
20250225,185100,48043399900,54900,54900,54900,54900,0
20250225,185000,48043399900,54900,54900,54900,54900,0
20250225,184900,48043399900,54900,54900,54900,54900,0
20250225,184800,48043399900,54900,54900,54900,54900,0
20250225,184700,48043399900,54900,54900,54900,54900,0
20250225,184600,48043399900,54900,54900,54900,54900,0
20250225,184500,48043399900,54900,54900,54900,54900,0
20250225,184400,48043399900,54900,54900,54900,54900,0
20250225,184300,48043399900,54900,54900,54900,54900,0
20250225,184200,48043399900,54900,54900,54900,54900,0
20250225,184100,48043399900,54900,54900,54900,54900,0
20250225,184000,48043399900,54900,54900,54900,54900,0
20250225,183900,48043399900,54900,54900,54900,54900,0
20250225,183800,48043399900,54900,54900,54900,54900,0
20250225,183700,48043399900,54900,54900,54900,54900,0
20250225,183600,48043399900,54900,54900,54900,54900,0
20250225,183500,48043399900,54900,54900,54900,54900,0
20250225,183400,48043399900,54900,54900,54900,54900,0
20250225,183300,48043399900,54900,54900,54900,54900,0
20250225,183200,48043399900,54900,54900,54900,54900,0
20250225,183100,48043399900,54900,54900,54900,54900,0
20250225,183000,48043399900,54900,54900,54900,54900,0
20250225,182900,48043399900,54900,54900,54900,54900,0
20250225,182800,48043399900,54900,54900,54900,54900,0
20250225,182700,48043399900,54900,54900,54900,54900,0
20250225,182600,48043399900,54900,54900,54900,54900,7879
20250225,182500,48043399900,54900,54900,54900,54900,0
20250225,182400,48043399900,54900,54900,54900,54900,0
20250225,182300,48043399900,54900,54900,54900,54900,0
20250225,182200,48043399900,54900,54900,54900,54900,0
20250225,182100,48043399900,54900,54900,54900,54900,0
20250225,182000,48043399900,54900,54900,54900,54900,0
20250225,181900,48043399900,54900,54900,54900,54900,0
20250225,181800,48043399900,54900,54900,54900,54900,0
20250225,181700,48043399900,54900,54900,54900,54900,0
20250225,181600,48043399900,54900,54900,54900,54900,0
20250225,181500,48043399900,54900,54900,54900,54900,0
20250225,181400,48043399900,54900,54900,54900,54900,0
20250225,181300,48043399900,54900,54900,54900,54900,0
20250225,181200,48043399900,54900,54900,54900,54900,0
20250225,181100,48043399900,54900,54900,54900,54900,0
20250225,181000,48043399900,54900,54900,54900,54900,0
20250225,180900,48043399900,54900,54900,54900,54900,0
20250225,180800,48043399900,54900,54900,54900,54900,0
20250225,180700,48043399900,54900,54900,54900,54900,0
20250225,180600,48043399900,54900,54900,54900,54900,0
20250225,180500,48043399900,54900,54900,54900,54900,0
20250225,180400,48043399900,54900,54900,54900,54900,0
20250225,180300,48043399900,54900,54900,54900,54900,0
20250225,180200,48043399900,54900,54900,54900,54900,0
20250225,180100,48043399900,54900,54900,54900,54900,0
20250225,180000,48043399900,54900,54900,54900,54900,0
20250225,175900,48043399900,54900,54900,54900,54900,0
20250225,175800,48043399900,54900,54900,54900,54900,0
20250225,175700,48043399900,54900,54900,54900,54900,0
20250225,175600,48043399900,54900,54900,54900,54900,7879
20250225,175500,48043399900,54900,54900,54900,54900,0
20250225,175400,48043399900,54900,54900,54900,54900,0
20250225,175300,48043399900,54900,54900,54900,54900,0
20250225,175200,48043399900,54900,54900,54900,54900,0
20250225,175100,48043399900,54900,54900,54900,54900,0
20250225,175000,48043399900,54900,54900,54900,54900,0
20250225,174900,48043399900,54900,54900,54900,54900,0
20250225,174800,48043399900,54900,54900,54900,54900,0
20250225,174700,48043399900,54900,54900,54900,54900,0
20250225,174600,48043399900,54900,54900,54900,54900,0
20250225,174500,48043399900,54900,54900,54900,54900,0
20250225,174400,48043399900,54900,54900,54900,54900,0
20250225,174300,48043399900,54900,54900,54900,54900,0
20250225,174200,48043399900,54900,54900,54900,54900,0
20250225,174100,48043399900,54900,54900,54900,54900,0
20250225,174000,48043399900,54900,54900,54900,54900,0
20250225,173900,48043399900,54900,54900,54900,54900,0
20250225,173800,48043399900,54900,54900,54900,54900,0
20250225,173700,48043399900,54900,54900,54900,54900,0
20250225,173600,48043399900,54900,54900,54900,54900,0
20250225,173500,48043399900,54900,54900,54900,54900,0
20250225,173400,48043399900,54900,54900,54900,54900,0
20250225,173300,48043399900,54900,54900,54900,54900,0
20250225,173200,48043399900,54900,54900,54900,54900,0
20250225,173100,48043399900,54900,54900,54900,54900,0
20250225,173000,48043399900,54900,54900,54900,54900,0
20250225,172900,48043399900,54900,54900,54900,54900,0
20250225,172800,48043399900,54900,54900,54900,54900,0
20250225,172700,48043399900,54900,54900,54900,54900,0
20250225,172600,48043399900,54900,54900,54900,54900,7879
20250225,172500,48043399900,54900,54900,54900,54900,0
20250225,172400,48043399900,54900,54900,54900,54900,0
20250225,172300,48043399900,54900,54900,54900,54900,0
20250225,172200,48043399900,54900,54900,54900,54900,0
20250225,172100,48043399900,54900,54900,54900,54900,0
20250225,172000,48043399900,54900,54900,54900,54900,0
20250225,171900,48043399900,54900,54900,54900,54900,0
20250225,171800,48043399900,54900,54900,54900,54900,0
20250225,171700,48043399900,54900,54900,54900,54900,0
20250225,171600,48043399900,54900,54900,54900,54900,0
20250225,171500,48043399900,54900,54900,54900,54900,0
20250225,171400,48043399900,54900,54900,54900,54900,0
20250225,171300,48043399900,54900,54900,54900,54900,0
20250225,171200,48043399900,54900,54900,54900,54900,0
20250225,171100,48043399900,54900,54900,54900,54900,0
20250225,171000,48043399900,54900,54900,54900,54900,0
20250225,170900,48043399900,54900,54900,54900,54900,0
20250225,170800,48043399900,54900,54900,54900,54900,0
20250225,170700,48043399900,54900,54900,54900,54900,0
20250225,170600,48043399900,54900,54900,54900,54900,0
20250225,170500,48043399900,54900,54900,54900,54900,0
20250225,170400,48043399900,54900,54900,54900,54900,0
20250225,170300,48043399900,54900,54900,54900,54900,0
20250225,170200,48043399900,54900,54900,54900,54900,0
20250225,170100,48043399900,54900,54900,54900,54900,0
20250225,170000,48043399900,54900,54900,54900,54900,0
20250225,165900,48043399900,54900,54900,54900,54900,0
20250225,165800,48043399900,54900,54900,54900,54900,0
20250225,165700,48043399900,54900,54900,54900,54900,0
20250225,165600,48043399900,54900,54900,54900,54900,7879
20250225,165500,48043399900,54900,54900,54900,54900,0
20250225,165400,48043399900,54900,54900,54900,54900,0
20250225,165300,48043399900,54900,54900,54900,54900,0
20250225,165200,48043399900,54900,54900,54900,54900,0
20250225,165100,48043399900,54900,54900,54900,54900,0
20250225,165000,48043399900,54900,54900,54900,54900,0
20250225,164900,48043399900,54900,54900,54900,54900,0
20250225,164800,48043399900,54900,54900,54900,54900,0
20250225,164700,48043399900,54900,54900,54900,54900,0
20250225,164600,48043399900,54900,54900,54900,54900,0
20250225,164500,48043399900,54900,54900,54900,54900,0
20250225,164400,48043399900,54900,54900,54900,54900,0
20250225,164300,48043399900,54900,54900,54900,54900,0
20250225,164200,48043399900,54900,54900,54900,54900,0
20250225,164100,48043399900,54900,54900,54900,54900,0
20250225,164000,48043399900,54900,54900,54900,54900,0
20250225,163900,48043399900,54900,54900,54900,54900,0
20250225,163800,48043399900,54900,54900,54900,54900,0
20250225,163700,48043399900,54900,54900,54900,54900,0
20250225,163600,48043399900,54900,54900,54900,54900,0
20250225,163500,48043399900,54900,54900,54900,54900,0
20250225,163400,48043399900,54900,54900,54900,54900,0
20250225,163300,48043399900,54900,54900,54900,54900,0
20250225,163200,48043399900,54900,54900,54900,54900,0
20250225,163100,48043399900,54900,54900,54900,54900,0
20250225,163000,48043399900,54900,54900,54900,54900,0
20250225,162900,48043399900,54900,54900,54900,54900,0
20250225,162800,48043399900,54900,54900,54900,54900,0
20250225,162700,48043399900,54900,54900,54900,54900,0
20250225,162600,48043399900,54900,54900,54900,54900,7879
20250225,162500,48043399900,54900,54900,54900,54900,0
20250225,162400,48043399900,54900,54900,54900,54900,0
20250225,162300,48043399900,54900,54900,54900,54900,0
20250225,162200,48043399900,54900,54900,54900,54900,0
20250225,162100,48043399900,54900,54900,54900,54900,0
20250225,162000,48043399900,54900,54900,54900,54900,0
20250225,161900,48043399900,54900,54900,54900,54900,0
20250225,161800,48043399900,54900,54900,54900,54900,0
20250225,161700,48043399900,54900,54900,54900,54900,0
20250225,161600,48043399900,54900,54900,54900,54900,0
20250225,161500,48043399900,54900,54900,54900,54900,0
20250225,161400,48043399900,54900,54900,54900,54900,0
20250225,161300,48043399900,54900,54900,54900,54900,0
20250225,161200,48043399900,54900,54900,54900,54900,0
20250225,161100,48043399900,54900,54900,54900,54900,0
20250225,161000,48043399900,54900,54900,54900,54900,0
20250225,160900,48043399900,54900,54900,54900,54900,0
20250225,160800,48043399900,54900,54900,54900,54900,0
20250225,160700,48043399900,54900,54900,54900,54900,0
20250225,160600,48043399900,54900,54900,54900,54900,0
20250225,160500,48043399900,54900,54900,54900,54900,0
20250225,160400,48043399900,54900,54900,54900,54900,0
20250225,160300,48043399900,54900,54900,54900,54900,0
20250225,160200,48043399900,54900,54900,54900,54900,0
20250225,160100,48043399900,54900,54900,54900,54900,0
20250225,160000,48043399900,54900,54900,54900,54900,0
20250225,155900,48043399900,54900,54900,54900,54900,0
20250225,155800,48043399900,54900,54900,54900,54900,0
20250225,155700,48043399900,54900,54900,54900,54900,0
20250225,155600,48043399900,54900,54900,54900,54900,7879
20250225,155500,48043399900,54900,54900,54900,54900,0
20250225,155400,48043399900,54900,54900,54900,54900,0
20250225,155300,48043399900,54900,54900,54900,54900,0
20250225,155200,48043399900,54900,54900,54900,54900,0
20250225,155100,48043399900,54900,54900,54900,54900,0
20250225,155000,48043399900,54900,54900,54900,54900,0
20250225,154900,48043399900,54900,54900,54900,54900,0
20250225,154800,48043399900,54900,54900,54900,54900,0
20250225,154700,48043399900,54900,54900,54900,54900,0
20250225,154600,48043399900,54900,54900,54900,54900,0
20250225,154500,48043399900,54900,54900,54900,54900,0
20250225,154400,48043399900,54900,54900,54900,54900,0
20250225,154300,48043399900,54900,54900,54900,54900,0
20250225,154200,48043399900,54900,54900,54900,54900,0
20250225,154100,48043399900,54900,54900,54900,54900,0
20250225,154000,48043399900,54900,54900,54900,54900,0
20250225,153900,48043399900,54900,54900,54900,54900,0
20250225,153800,48043399900,54900,54900,54900,54900,0
20250225,153700,48043399900,54900,54900,54900,54900,0
20250225,153600,48043399900,54900,54900,54900,54900,0
20250225,153500,48043399900,54900,54900,54900,54900,0
20250225,153400,48043399900,54900,54900,54900,54900,0
20250225,153300,48043399900,54900,54900,54900,54900,0
20250225,153200,48043399900,54900,54900,54900,54900,0
20250225,153100,48043399900,54900,54900,54900,54900,0
20250225,153000,48043399900,54900,54900,54900,54900,7879
20250225,152900,47610842800,55100,55100,55100,55100,0
20250225,152800,47610842800,55100,55100,55100,55100,0
20250225,152700,47610842800,55100,55100,55100,55100,0
20250225,152600,47610842800,55100,55100,55100,55100,0
20250225,152500,47610842800,55100,55100,55100,55100,0
20250225,152400,47610842800,55100,55100,55100,55100,0
20250225,152300,47610842800,55100,55100,55100,55100,0
20250225,152200,47610842800,55100,55100,55100,55100,0
20250225,152100,47610842800,55100,55100,55100,55100,0
20250225,152000,47610842800,55100,55100,55100,55100,0
20250225,151900,47610842800,55100,55000,55100,54900,1851
20250225,151800,47509066600,55000,55000,55000,54900,666
20250225,151700,47472489500,55000,54800,55000,54800,1597
20250225,151600,47384824000,54900,54800,54900,54800,1260
20250225,151500,47315730700,54900,54900,54900,54800,283
20250225,151400,47300201100,54900,54900,54900,54800,249
20250225,151300,47286540700,54900,54900,54900,54800,648
20250225,151200,47251002300,54900,54800,54900,54800,2004
20250225,151100,47141150700,54800,54900,54900,54800,785
20250225,151000,47098104000,54900,54900,55000,54800,2087
20250225,150900,46983587700,54900,55000,55000,54900,1000
20250225,150800,46928682400,54900,54900,55000,54900,895
20250225,150700,46879544000,54900,55000,55000,54800,400
20250225,150600,46857591700,55000,54900,55000,54800,1324
20250225,150500,46784888300,54900,54900,55000,54900,1211
20250225,150400,46718392300,54900,54900,54900,54800,1062
20250225,150300,46660160900,54800,55000,55000,54800,3115
20250225,150200,46489268500,54900,55000,55100,54900,3460
20250225,150100,46298966800,55100,55100,55100,55000,162
20250225,150000,46290047900,55100,55300,55300,55100,925
20250225,145900,46239069100,55100,55200,55300,55100,893
20250225,145800,46189743100,55300,55300,55300,55200,383
20250225,145700,46168584400,55200,55200,55300,55200,456
20250225,145600,46143406400,55300,55200,55300,55100,1624
20250225,145500,46053761800,55200,55200,55300,55200,896
20250225,145400,46004275500,55200,55200,55200,55100,2440
20250225,145300,45869625300,55200,55100,55200,55100,406
20250225,145200,45847230500,55100,55000,55100,55000,2021
20250225,145100,45735914600,55100,54900,55100,54900,1795
20250225,145000,45637289700,54900,54900,55000,54900,465
20250225,144900,45611716200,54900,55000,55100,54900,908
20250225,144800,45561797500,55100,55000,55100,55000,1441
20250225,144700,45482509000,55000,54900,55200,54900,3411
20250225,144600,45294840200,54900,54800,54900,54800,714
20250225,144500,45255650800,55000,54900,55000,54800,1787
20250225,144400,45157571300,54900,54800,54900,54800,477
20250225,144300,45131402700,54700,54700,54900,54700,1072
20250225,144200,45072658800,54700,54800,54800,54600,1607
20250225,144100,44984681700,54800,54800,54900,54600,1718
20250225,144000,44890615600,54700,54600,54900,54500,2562
20250225,143900,44750276300,54700,54500,54700,54400,2735
20250225,143800,44601039400,54400,54300,54400,54200,1726
20250225,143700,44507229400,54300,54300,54400,54200,1376
20250225,143600,44432547300,54400,54300,54400,54200,767
20250225,143500,44390887200,54300,54200,54300,54100,1037
20250225,143400,44334634700,54200,54200,54300,54100,641
20250225,143300,44299868300,54200,54200,54400,54200,1919
20250225,143200,44195757200,54200,54400,54400,54200,2409
20250225,143100,44065029900,54300,54500,54500,54200,1275
20250225,143000,43995748600,54500,54300,54500,54200,1256
20250225,142900,43927496100,54300,54300,54400,54100,2778
20250225,142800,43776996600,54300,54400,54500,54200,1767
20250225,142700,43680958900,54400,54300,54500,54200,1447
20250225,142600,43602259900,54200,53900,54300,53700,4315
20250225,142500,43369191800,53800,54200,54300,53800,10202
20250225,142400,42818303900,54300,54200,54500,54100,8008
20250225,142300,42383642400,54100,54800,54900,54100,11192
20250225,142200,41773874600,54800,55000,55200,54700,9817
20250225,142100,41235207500,55000,55200,55200,55000,6974
20250225,142000,40851143900,55200,55500,55500,55200,4962
20250225,141900,40576621400,55500,55500,55600,55400,1251
20250225,141800,40507202600,55400,55600,55600,55400,639
20250225,141700,40471738400,55500,55500,55600,55400,510
20250225,141600,40443430400,55500,55500,55500,55300,976
20250225,141500,40389340700,55500,55500,55500,55400,531
20250225,141400,40359905100,55500,55600,55600,55400,3110
20250225,141300,40187428200,55600,55600,55600,55500,527
20250225,141200,40158152000,55600,55600,55600,55500,1203
20250225,141100,40091276700,55600,55600,55700,55500,2238
20250225,141000,39967021300,55600,55600,55700,55500,1079
20250225,140900,39907035000,55600,55600,55700,55600,422
20250225,140800,39883565500,55500,55700,55700,55500,1261
20250225,140700,39813431800,55700,55700,55800,55600,2208
20250225,140600,39690430200,55800,55800,55900,55700,901
20250225,140500,39640158900,55800,55800,55900,55800,553
20250225,140400,39609252200,55900,55900,55900,55800,207
20250225,140300,39597684100,55800,55900,55900,55800,428
20250225,140200,39573785900,55800,55800,55900,55800,541
20250225,140100,39543582400,55800,55800,55900,55800,293
20250225,140000,39527208600,55800,55900,55900,55700,1796
20250225,135900,39426977900,55800,55900,56000,55800,1061
20250225,135800,39367675500,55900,56000,56000,55900,944
20250225,135700,39314825400,56000,55800,56000,55800,905
20250225,135600,39264238200,55900,55800,55900,55800,1319
20250225,135500,39190551500,55800,55800,55800,55700,944
20250225,135400,39137896500,55800,55700,55800,55700,560
20250225,135300,39106671000,55800,55700,55800,55700,477
20250225,135200,39080068300,55800,55800,55900,55700,377
20250225,135100,39059031900,55800,55700,55800,55600,641
20250225,135000,39023304000,55800,55900,55900,55700,1434
20250225,134900,38943314500,55800,56000,56000,55800,825
20250225,134800,38897196500,56000,55900,56000,55900,6802
20250225,134700,38516455000,55900,55700,55900,55700,2941
20250225,134600,38352257500,55700,55600,55800,55600,1146
20250225,134500,38288380000,55700,55700,55700,55600,495
20250225,134400,38260813100,55700,55700,55700,55600,428
20250225,134300,38236977700,55600,55600,55700,55500,194
20250225,134200,38226179500,55600,55500,55600,55400,511
20250225,134100,38197774100,55600,55500,55600,55400,1294
20250225,134000,38125908800,55500,55700,55700,55500,227
20250225,133900,38113294100,55600,55600,55700,55500,1445
20250225,133800,38033019900,55600,55600,55600,55500,676
20250225,133700,37995434400,55600,55600,55700,55500,476
20250225,133600,37968970200,55600,55600,55700,55500,895
20250225,133500,37919207600,55500,55600,55600,55500,1776
20250225,133400,37820465900,55500,55500,55500,55400,1008
20250225,133300,37764535600,55500,55400,55500,55400,451
20250225,133200,37739534900,55500,55500,55600,55400,477
20250225,133100,37713061100,55400,55600,55600,55400,395
20250225,133000,37691155500,55600,55400,55600,55300,1192
20250225,132900,37625060500,55300,55400,55500,55300,1491
20250225,132800,37542413600,55500,55400,55500,55300,1121
20250225,132700,37480269600,55400,55400,55400,55200,1209
20250225,132600,37413423400,55300,55500,55500,55300,854
20250225,132500,37366115900,55400,55500,55600,55400,850
20250225,132400,37318980500,55600,55300,55600,55200,805
20250225,132300,37274399500,55300,55300,55300,55100,2545
20250225,132200,37133833200,55300,55300,55400,55200,1337
20250225,132100,37059925400,55300,55400,55400,55300,555
20250225,132000,37029230100,55400,55300,55400,55300,837
20250225,131900,36982927800,55300,55400,55400,55300,2430
20250225,131800,36848519400,55300,55400,55400,55300,2430
20250225,131700,36714046800,55400,55500,55500,55300,4051
20250225,131600,36489750400,55500,55700,55700,55500,1297
20250225,131500,36417730400,55600,55500,55600,55500,430
20250225,131400,36393842600,55500,55500,55600,55400,596
20250225,131300,36360746100,55500,55500,55600,55400,556
20250225,131200,36329892300,55500,55400,55500,55400,265
20250225,131100,36315187000,55400,55400,55500,55400,1018
20250225,131000,36258693900,55500,55400,55500,55400,863
20250225,130900,36210862400,55400,55400,55500,55400,496
20250225,130800,36183369900,55400,55600,55600,55400,2560
20250225,130700,36041282700,55600,55700,55700,55600,226
20250225,130600,36028703400,55600,55700,55700,55600,1303
20250225,130500,35956235300,55700,55800,55800,55600,561
20250225,130400,35924975600,55800,55800,55800,55700,443
20250225,130300,35900257000,55700,55800,55900,55600,211
20250225,130200,35888475600,55800,55900,55900,55700,2513
20250225,130100,35748381300,55900,55800,55900,55800,403
20250225,130000,35725871400,55900,55900,55900,55800,1007
20250225,125900,35669653200,55900,55800,55900,55800,392
20250225,125800,35647764600,55800,55900,55900,55800,189
20250225,125700,35637203600,55900,55800,55900,55800,383
20250225,125600,35615808100,55800,56000,56000,55800,1130
20250225,125500,35552661500,55900,56000,56000,55900,512
20250225,125400,35524020600,56000,56000,56000,55900,1138
20250225,125300,35460354200,55900,56000,56000,55900,423
20250225,125200,35436670800,56000,55800,56000,55800,2132
20250225,125100,35317505800,55900,55700,55900,55700,697
20250225,125000,35278608800,55700,55800,55900,55600,2476
20250225,124900,35140631000,55800,55800,55900,55800,2217
20250225,124800,35016901200,55800,55800,55900,55800,1029
20250225,124700,34959461900,55800,55900,55900,55800,830
20250225,124600,34913111400,55900,55800,55900,55800,244
20250225,124500,34899476300,55800,55900,55900,55800,262
20250225,124400,34884842700,55900,55800,55900,55800,1742
20250225,124300,34787571600,55800,55900,55900,55800,703
20250225,124200,34748318900,55900,55900,55900,55800,647
20250225,124100,34712186600,55900,55900,55900,55800,1206
20250225,124000,34644783900,55900,55800,55900,55700,1767
20250225,123900,34546180800,55800,55700,55800,55600,1470
20250225,123800,34464298100,55700,55600,55700,55500,502
20250225,123700,34436393200,55600,55600,55700,55600,1104
20250225,123600,34374979800,55600,55600,55600,55400,1612
20250225,123500,34285466400,55600,55500,55600,55500,355
20250225,123400,34265749300,55600,55500,55600,55400,607
20250225,123300,34232054400,55500,55400,55500,55400,1313
20250225,123200,34159292600,55400,55700,55700,55300,7405
20250225,123100,33748620100,55600,55700,55700,55600,530
20250225,123000,33719131000,55600,55500,55800,55500,2476
20250225,122900,33581365500,55500,55600,55700,55500,2024
20250225,122800,33468817400,55600,55700,55800,55600,367
20250225,122700,33448377500,55700,55600,55800,55600,878
20250225,122600,33399528400,55600,55800,55800,55600,676
20250225,122500,33361880700,55700,55700,55800,55600,1017
20250225,122400,33305237600,55800,55700,55800,55600,1160
20250225,122300,33240573700,55600,55700,55800,55600,679
20250225,122200,33202761000,55700,55700,55800,55500,1446
20250225,122100,33122267900,55600,55800,55900,55500,5938
20250225,122000,32791914000,55900,55800,55900,55800,593
20250225,121900,32758796800,55800,55800,55900,55800,1022
20250225,121800,32701745100,55800,55800,55900,55700,1512
20250225,121700,32617434900,55800,55700,55800,55500,3963
20250225,121600,32396954500,55700,55700,55700,55600,2389
20250225,121500,32264068600,55600,55900,55900,55600,2628
20250225,121400,32117582500,55800,56000,56000,55800,2088
20250225,121300,32000867500,56000,56000,56100,56000,522
20250225,121200,31971632200,56000,56000,56100,55900,993
20250225,121100,31916019700,56000,56200,56200,56000,537
20250225,121000,31885886200,55900,56100,56200,55900,853
20250225,120900,31838068500,56200,56000,56200,56000,718
20250225,120800,31797811500,56000,56000,56100,55900,1745
20250225,120700,31700158100,56000,56000,56100,55900,3546
20250225,120600,31501757200,56000,56200,56200,55900,2621
20250225,120500,31354903600,56200,56400,56400,56100,4558
20250225,120400,31098446700,56300,56400,56400,56200,3469
20250225,120300,30903272700,56400,56400,56400,56200,3544
20250225,120200,30703757500,56400,56200,56400,56200,4472
20250225,120100,30452012000,56200,56100,56200,56100,1675
20250225,120000,30357941300,56000,55900,56100,55800,2940
20250225,115900,30193368500,55800,56100,56200,55800,4568
20250225,115800,29937715000,56200,56100,56300,56000,3022
20250225,115700,29768056900,56300,56300,56400,56100,10717
20250225,115600,29165485200,56300,56100,56300,56000,11547
20250225,115500,28517061400,56100,56000,56100,55900,4224
20250225,115400,28280468800,55900,55800,56000,55800,2646
20250225,115300,28132417500,55800,55700,55800,55600,1313
20250225,115200,28059268100,55700,55700,55800,55600,1574
20250225,115100,27971608200,55600,55700,55700,55600,653
20250225,115000,27935283500,55700,55900,56000,55600,3542
20250225,114900,27737558000,55900,55900,55900,55700,2316
20250225,114800,27608298700,55800,55800,55900,55700,703
20250225,114700,27569063600,55700,55800,55900,55700,1464
20250225,114600,27487387900,55800,55900,55900,55800,1074
20250225,114500,27427399000,55900,56000,56000,55800,1975
20250225,114400,27316990900,55900,55800,56000,55800,1963
20250225,114300,27207231800,55900,55900,55900,55800,741
20250225,114200,27165823700,55900,55700,55900,55700,1828
20250225,114100,27063828800,55700,55800,55800,55500,2066
20250225,114000,26948919400,55700,55600,55800,55600,847
20250225,113900,26901729500,55600,55700,55800,55600,1004
20250225,113800,26845823000,55700,55700,55800,55600,1322
20250225,113700,26772216800,55600,55900,56000,55600,1753
20250225,113600,26674392700,55900,56000,56000,55800,2874
20250225,113500,26513730800,56000,56100,56100,55800,4444
20250225,113400,26264839600,56100,55900,56100,55900,10113
20250225,113300,25698579900,55900,55700,55900,55700,7236
20250225,113200,25295066700,55700,55500,55800,55400,2206
20250225,113100,25172353400,55300,55600,55600,55300,1845
20250225,113000,25070078500,55600,55700,55700,55400,2776
20250225,112900,24915975100,55600,55800,55800,55600,6893
20250225,112800,24532201300,55800,55500,55800,55500,3268
20250225,112700,24350319200,55600,55700,55800,55500,4969
20250225,112600,24073734100,55700,55900,56100,55600,20166
20250225,112500,22945873300,55900,55200,55900,55100,18245
20250225,112400,21931866200,55200,55300,55300,55100,2418
20250225,112300,21798476900,55300,55200,55300,55200,1487
20250225,112200,21716345700,55200,55400,55400,55200,2478
20250225,112100,21579324500,55400,55400,55400,55300,532
20250225,112000,21549862800,55400,55300,55400,55300,2343
20250225,111900,21420210300,55200,55300,55300,55200,778
20250225,111800,21377200000,55300,55200,55300,55200,384
20250225,111700,21355978800,55200,55300,55300,55200,1047
20250225,111600,21298149100,55300,55500,55500,55100,4748
20250225,111500,21035612700,55500,55500,55600,55300,5958
20250225,111400,20705220800,55500,55400,55500,55300,7564
20250225,111300,20285869400,55400,55300,55400,55200,2636
20250225,111200,20140024000,55300,55300,55400,55200,2573
20250225,111100,19997736400,55400,55000,55400,55000,5251
20250225,111000,19707588700,55000,54800,55000,54800,875
20250225,110900,19659553100,54900,54800,55100,54700,1465
20250225,110800,19579170600,54800,55400,55400,54800,6801
20250225,110700,19204929100,55300,55500,55500,55100,7255
20250225,110600,18803641200,55400,55100,55500,55100,6210
20250225,110500,18460131000,55100,55000,55200,55000,2473
20250225,110400,18323932400,55000,55000,55100,54900,2066
20250225,110300,18210224400,55000,54900,55100,54800,7591
20250225,110200,17792758800,54900,54700,55100,54700,13131
20250225,110100,17071220300,54700,54700,54700,54600,729
20250225,110000,17031346100,54600,54700,54700,54600,559
20250225,105900,17000775200,54600,54600,54700,54500,252
20250225,105800,16987016200,54500,54700,54700,54500,683
20250225,105700,16949720300,54700,54700,54700,54600,282
20250225,105600,16934297800,54700,54600,54700,54600,79
20250225,105500,16929980800,54600,54600,54700,54600,116
20250225,105400,16923646600,54600,54600,54700,54500,528
20250225,105300,16894841400,54600,54700,54700,54500,507
20250225,105200,16867161300,54700,54500,54700,54400,345
20250225,105100,16848346600,54500,54500,54500,54400,789
20250225,105000,16805398900,54400,54400,54500,54400,353
20250225,104900,16786188700,54400,54500,54600,54400,1152
20250225,104800,16723489300,54400,54500,54600,54400,736
20250225,104700,16683352000,54600,54600,54600,54500,487
20250225,104600,16656786900,54500,54600,54700,54500,1219
20250225,104500,16590342300,54600,54600,54700,54500,2413
20250225,104400,16458599500,54600,54900,54900,54600,2260
20250225,104300,16334899100,54800,54600,54900,54600,2126
20250225,104200,16218433900,54600,54500,54600,54500,169
20250225,104100,16209215300,54600,54600,54700,54400,726
20250225,104000,16169548400,54600,54600,54700,54400,559
20250225,103900,16139039000,54600,54600,54600,54300,271
20250225,103800,16124283300,54400,54600,54600,54400,771
20250225,103700,16082283500,54600,54400,54600,54400,215
20250225,103600,16070570000,54500,54300,54500,54300,310
20250225,103500,16053704300,54500,54500,54600,54100,1994
20250225,103400,15945353600,54500,54500,54600,54400,384
20250225,103300,15924429500,54500,54400,54500,54300,849
20250225,103200,15878290900,54400,54400,54500,54300,684
20250225,103100,15841050300,54500,54700,54700,54400,4592
20250225,103000,15590722900,54600,54700,54700,54600,410
20250225,102900,15568326400,54600,54600,54700,54500,1874
20250225,102800,15465878700,54600,54700,54700,54500,400
20250225,102700,15444044900,54700,54700,54800,54500,1466
20250225,102600,15364011300,54700,54700,54800,54600,1351
20250225,102500,15290111600,54700,54600,54800,54600,501
20250225,102400,15262707000,54600,54700,54800,54500,3408
20250225,102300,15076466400,54700,54600,54900,54600,4866
20250225,102200,14809964400,54700,54600,54700,54600,655
20250225,102100,14774157600,54600,54700,54700,54500,1238
20250225,102000,14706513900,54600,54700,54700,54500,1064
20250225,101900,14648414900,54700,54800,54800,54600,1571
20250225,101800,14562537100,54700,54500,54800,54400,5310
20250225,101700,14272525700,54500,54300,54500,54300,4707
20250225,101600,14016425800,54300,54200,54400,54200,2843
20250225,101500,13862142600,54000,54100,54200,53900,2165
20250225,101400,13745229000,54200,54000,54200,54000,1236
20250225,101300,13678364900,53900,53900,54200,53800,2436
20250225,101200,13546828700,53900,53900,53900,53800,514
20250225,101100,13519137800,53900,53900,53900,53700,953
20250225,101000,13467800200,53800,53700,53800,53700,1531
20250225,100900,13385489100,53700,54000,54000,53700,2082
20250225,100800,13273476100,53900,53900,54000,53800,249
20250225,100700,13260066700,53700,53800,53800,53600,4047
20250225,100600,13042748400,53800,53700,53800,53700,462
20250225,100500,13017932800,53700,53800,54000,53700,1580
20250225,100400,12932975100,53800,54000,54000,53800,4017
20250225,100300,12716543000,53900,54000,54000,53900,237
20250225,100200,12703757900,54000,54100,54100,53800,3474
20250225,100100,12516732700,54100,53800,54100,53800,1952
20250225,100000,12411516200,53800,53900,53900,53800,550
20250225,095900,12381884500,53900,54000,54100,53900,1109
20250225,095800,12322094200,54000,54000,54100,54000,299
20250225,095700,12305941600,54100,53900,54200,53800,578
20250225,095600,12274752800,53900,54100,54100,53800,3275
20250225,095500,12098248700,54000,54100,54200,53900,1542
20250225,095400,12014953000,54000,54300,54300,54000,3555
20250225,095300,11822472800,54300,54300,54400,54200,840
20250225,095200,11776819700,54300,54100,54300,54000,1496
20250225,095100,11695834000,54000,54200,54200,54000,1070
20250225,095000,11637957300,54200,54400,54400,54200,1510
20250225,094900,11555983300,54400,54500,54500,54300,1965
20250225,094800,11449089500,54500,54400,54500,54300,2116
20250225,094700,11333978100,54400,54200,54400,54200,2172
20250225,094600,11216096700,54300,54400,54400,54200,2854
20250225,094500,11061265600,54300,54400,54500,54200,2486
20250225,094400,10925935100,54400,53800,54500,53700,10318
20250225,094300,10367248700,53700,53700,53800,53600,739
20250225,094200,10327581700,53700,53700,53800,53700,1224
20250225,094100,10261837900,53700,53800,53800,53600,1671
20250225,094000,10172134800,53800,53800,53900,53700,2110
20250225,093900,10058634200,53900,53800,53900,53600,1407
20250225,093800,9982965500,53800,53400,53800,53400,1486
20250225,093700,9903392300,53400,53800,53800,53400,3373
20250225,093600,9723015400,53800,53700,53800,53500,1713
20250225,093500,9631138200,53800,53800,54000,53700,5274
20250225,093400,9347092900,53800,54000,54000,53700,1546
20250225,093300,9263820900,54000,53900,54100,53800,3671
20250225,093200,9065673800,53900,53500,53900,53500,3948
20250225,093100,8853882300,53500,53300,53600,53200,2569
20250225,093000,8716638500,53300,53400,53500,53300,2290
20250225,092900,8594442100,53500,53500,53600,53400,3140
20250225,092800,8426577100,53500,53600,53600,53400,563
20250225,092700,8396466200,53600,53200,53600,53200,3626
20250225,092600,8202972300,53200,53300,53300,53200,2000
20250225,092500,8096490700,53400,53600,53600,53300,2454
20250225,092400,7965303800,53600,53700,53700,53500,2842
20250225,092300,7813014500,53700,53700,53800,53600,1036
20250225,092200,7757344400,53700,53700,53800,53500,1893
20250225,092100,7655689900,53700,53400,53700,53400,930
20250225,092000,7605887700,53400,53600,53700,53200,4729
20250225,091900,7352884600,53700,53600,53800,53400,2750
20250225,091800,7205219400,53600,53000,53600,52900,6395
20250225,091700,6865344800,53000,53300,53300,52900,13665
20250225,091600,6140345100,53100,53200,53200,53100,11233
20250225,091500,5543591500,53200,53500,53600,53200,8664
20250225,091400,5081223900,53400,53800,53800,53400,13622
20250225,091300,4351871300,53800,54100,54100,53700,10394
20250225,091200,3792073600,54100,54300,54300,53900,3422
20250225,091100,3607244100,54400,53900,54400,53900,3251
20250225,091000,3431417400,53900,53900,54100,53800,5160
20250225,090900,3152986500,53800,53900,54000,53800,3803
20250225,090800,2948049300,53900,54100,54500,53900,3913
20250225,090700,2736142400,54200,53700,54300,53700,3742
20250225,090600,2534055500,53700,54000,54100,53600,10286
20250225,090500,1980836400,54000,54400,54500,54000,5942
20250225,090400,1658626500,54400,54800,54800,54400,4183
20250225,090300,1430176100,54800,54900,55000,54700,3880
20250225,090200,1217644900,54900,54700,55000,54600,8088
20250225,090100,773719000,54700,54600,55000,54500,4666
20250225,090000,518147800,54500,54300,54900,54100,8973